Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 0.133 | 0.136 | 0.132 | 0.136 | 0.136 | 0.0 (0.0%) | 2,830,000 |
13 Feb 2020 | HKD | 0.135 | 0.137 | 0.132 | 0.136 | 0.136 | 0.0 (0.0%) | 396,000 |
12 Feb 2020 | HKD | 0.134 | 0.139 | 0.134 | 0.136 | 0.136 | +0.001 (+0.74%) | 1,909,665 |
11 Feb 2020 | HKD | 0.135 | 0.139 | 0.132 | 0.135 | 0.135 | 0.0 (0.0%) | 1,274,000 |
10 Feb 2020 | HKD | 0.136 | 0.139 | 0.134 | 0.135 | 0.135 | -0.003 (-2.17%) | 3,346,000 |
7 Feb 2020 | HKD | 0.142 | 0.142 | 0.135 | 0.138 | 0.138 | -0.001 (-0.72%) | 1,366,000 |
6 Feb 2020 | HKD | 0.136 | 0.144 | 0.135 | 0.139 | 0.139 | +0.002 (+1.46%) | 4,142,000 |
5 Feb 2020 | HKD | 0.133 | 0.139 | 0.131 | 0.137 | 0.137 | 0.0 (0.0%) | 4,824,000 |
4 Feb 2020 | HKD | 0.137 | 0.14 | 0.133 | 0.137 | 0.137 | 0.0 (0.0%) | 5,536,000 |
3 Feb 2020 | HKD | 0.134 | 0.137 | 0.125 | 0.137 | 0.137 | 0.0 (0.0%) | 2,910,000 |
31 Jan 2020 | HKD | 0.128 | 0.137 | 0.128 | 0.137 | 0.137 | +0.002 (+1.48%) | 608,000 |
30 Jan 2020 | HKD | 0.133 | 0.135 | 0.128 | 0.135 | 0.135 | 0.0 (0.0%) | 2,624,000 |
29 Jan 2020 | HKD | 0.135 | 0.137 | 0.132 | 0.135 | 0.135 | -0.003 (-2.17%) | 1,971,329 |
24 Jan 2020 | HKD | 0.141 | 0.141 | 0.138 | 0.138 | 0.138 | -0.002 (-1.43%) | 24,000 |
23 Jan 2020 | HKD | 0.131 | 0.14 | 0.131 | 0.14 | 0.14 | +0.006 (+4.48%) | 18,556,000 |
22 Jan 2020 | HKD | 0.133 | 0.135 | 0.128 | 0.134 | 0.134 | 0.0 (0.0%) | 8,536,000 |
21 Jan 2020 | HKD | 0.141 | 0.142 | 0.129 | 0.134 | 0.134 | -0.007 (-4.96%) | 11,934,000 |
20 Jan 2020 | HKD | 0.137 | 0.141 | 0.137 | 0.141 | 0.141 | +0.001 (+0.71%) | 224,000 |
17 Jan 2020 | HKD | 0.142 | 0.146 | 0.138 | 0.14 | 0.14 | +0.002 (+1.45%) | 2,538,000 |
16 Jan 2020 | HKD | 0.137 | 0.141 | 0.136 | 0.138 | 0.138 | +0.001 (+0.73%) | 610,000 |
15 Jan 2020 | HKD | 0.139 | 0.142 | 0.12 | 0.137 | 0.137 | -0.003 (-2.14%) | 6,222,000 |
14 Jan 2020 | HKD | 0.138 | 0.143 | 0.135 | 0.14 | 0.14 | -0.001 (-0.71%) | 1,640,000 |
13 Jan 2020 | HKD | 0.143 | 0.149 | 0.137 | 0.141 | 0.141 | +0.001 (+0.71%) | 1,588,000 |
10 Jan 2020 | HKD | 0.144 | 0.144 | 0.138 | 0.14 | 0.14 | -0.004 (-2.78%) | 3,608,000 |
9 Jan 2020 | HKD | 0.141 | 0.144 | 0.14 | 0.144 | 0.144 | +0.003 (+2.13%) | 1,506,000 |
8 Jan 2020 | HKD | 0.14 | 0.148 | 0.139 | 0.141 | 0.141 | +0.001 (+0.71%) | 2,092,000 |
7 Jan 2020 | HKD | 0.145 | 0.145 | 0.139 | 0.14 | 0.14 | -0.001 (-0.71%) | 2,944,000 |
6 Jan 2020 | HKD | 0.139 | 0.145 | 0.138 | 0.141 | 0.141 | 0.0 (0.0%) | 4,888,000 |
3 Jan 2020 | HKD | 0.14 | 0.143 | 0.135 | 0.141 | 0.141 | 0.0 (0.0%) | 28,896,677 |
2 Jan 2020 | HKD | 0.142 | 0.149 | 0.138 | 0.141 | 0.141 | -0.002 (-1.40%) | 8,064,000 |