Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.14 | 0.143 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 220,000 |
20 Feb 2020 | HKD | 0.138 | 0.14 | 0.138 | 0.14 | 0.14 | +0.001 (+0.72%) | 200,000 |
19 Feb 2020 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | -0.001 (-0.71%) | 200,000 |
18 Feb 2020 | HKD | 0.149 | 0.149 | 0.138 | 0.14 | 0.14 | -0.005 (-3.45%) | 1,240,000 |
17 Feb 2020 | HKD | 0.146 | 0.146 | 0.145 | 0.145 | 0.145 | -0.01 (-6.45%) | 30,000 |
14 Feb 2020 | HKD | 0.152 | 0.159 | 0.152 | 0.155 | 0.155 | -0.003 (-1.90%) | 185,000 |
13 Feb 2020 | HKD | 0.146 | 0.165 | 0.146 | 0.158 | 0.158 | +0.01 (+6.76%) | 60,000 |
12 Feb 2020 | HKD | 0.145 | 0.148 | 0.143 | 0.148 | 0.148 | +0.003 (+2.07%) | 370,000 |
11 Feb 2020 | HKD | 0.144 | 0.15 | 0.138 | 0.145 | 0.145 | +0.002 (+1.40%) | 2,060,000 |
10 Feb 2020 | HKD | 0.144 | 0.144 | 0.142 | 0.143 | 0.143 | -0.003 (-2.05%) | 210,000 |
7 Feb 2020 | HKD | 0.141 | 0.152 | 0.14 | 0.146 | 0.146 | 0.0 (0.0%) | 575,000 |
6 Feb 2020 | HKD | 0.15 | 0.154 | 0.146 | 0.146 | 0.146 | -0.001 (-0.68%) | 175,000 |
5 Feb 2020 | HKD | 0.144 | 0.148 | 0.138 | 0.147 | 0.147 | +0.006 (+4.26%) | 5,210,000 |
4 Feb 2020 | HKD | 0.138 | 0.141 | 0.136 | 0.141 | 0.141 | +0.006 (+4.44%) | 735,000 |
3 Feb 2020 | HKD | 0.141 | 0.141 | 0.135 | 0.135 | 0.135 | -0.008 (-5.59%) | 1,580,000 |
31 Jan 2020 | HKD | 0.15 | 0.155 | 0.143 | 0.143 | 0.143 | -0.007 (-4.67%) | 3,630,000 |
30 Jan 2020 | HKD | 0.18 | 0.18 | 0.135 | 0.15 | 0.15 | -0.022 (-12.79%) | 4,940,000 |
29 Jan 2020 | HKD | 0.181 | 0.185 | 0.166 | 0.172 | 0.172 | -0.015 (-8.02%) | 2,370,000 |
24 Jan 2020 | HKD | 0.18 | 0.2 | 0.163 | 0.187 | 0.187 | +0.002 (+1.08%) | 985,000 |
23 Jan 2020 | HKD | 0.186 | 0.186 | 0.184 | 0.185 | 0.185 | -0.007 (-3.65%) | 355,000 |
22 Jan 2020 | HKD | 0.197 | 0.199 | 0.185 | 0.192 | 0.192 | 0.0 (0.0%) | 760,000 |
21 Jan 2020 | HKD | 0.192 | 0.192 | 0.189 | 0.192 | 0.192 | +0.003 (+1.59%) | 80,000 |
20 Jan 2020 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 0.189 | -0.003 (-1.56%) | 500,000 |
17 Jan 2020 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.192 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 0.186 | 0.192 | 0.185 | 0.192 | 0.192 | -0.002 (-1.03%) | 140,000 |
15 Jan 2020 | HKD | 0.194 | 0.194 | 0.194 | 0.194 | 0.194 | -0.001 (-0.51%) | 390,000 |
14 Jan 2020 | HKD | 0.2 | 0.2 | 0.184 | 0.195 | 0.195 | 0.0 (0.0%) | 1,245,000 |
13 Jan 2020 | HKD | 0.184 | 0.199 | 0.178 | 0.195 | 0.195 | +0.015 (+8.33%) | 1,875,000 |
10 Jan 2020 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.006 (-3.23%) | 5,000 |
9 Jan 2020 | HKD | 0.186 | 0.186 | 0.18 | 0.186 | 0.186 | +0.001 (+0.54%) | 135,000 |