Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.151 | 0.152 | 0.147 | 0.15 | 7.5 | -0.002 (-1.32%) | 30,952,500 |
6 Feb 2020 | HKD | 0.154 | 0.155 | 0.15 | 0.152 | 7.6 | -0.001 (-0.65%) | 34,010,000 |
5 Feb 2020 | HKD | 0.154 | 0.157 | 0.152 | 0.153 | 7.65 | -0.001 (-0.65%) | 44,622,500 |
4 Feb 2020 | HKD | 0.152 | 0.161 | 0.15 | 0.154 | 7.7 | +0.004 (+2.67%) | 33,859,105 |
3 Feb 2020 | HKD | 0.154 | 0.155 | 0.144 | 0.15 | 7.5 | -0.003 (-1.96%) | 45,970,617 |
31 Jan 2020 | HKD | 0.151 | 0.154 | 0.147 | 0.153 | 7.65 | +0.002 (+1.32%) | 8,552,500 |
30 Jan 2020 | HKD | 0.158 | 0.159 | 0.142 | 0.151 | 7.55 | -0.004 (-2.58%) | 20,262,500 |
29 Jan 2020 | HKD | 0.161 | 0.161 | 0.152 | 0.155 | 7.75 | -0.007 (-4.32%) | 15,720,000 |
24 Jan 2020 | HKD | 0.164 | 0.164 | 0.159 | 0.162 | 8.1 | -0.002 (-1.22%) | 10,125,000 |
23 Jan 2020 | HKD | 0.171 | 0.171 | 0.16 | 0.164 | 8.2 | -0.004 (-2.38%) | 17,235,000 |
22 Jan 2020 | HKD | 0.168 | 0.169 | 0.161 | 0.168 | 8.4 | +0.002 (+1.20%) | 13,180,000 |
21 Jan 2020 | HKD | 0.169 | 0.17 | 0.164 | 0.166 | 8.3 | -0.003 (-1.78%) | 28,212,500 |
20 Jan 2020 | HKD | 0.17 | 0.171 | 0.167 | 0.169 | 8.45 | 0.0 (0.0%) | 43,122,500 |
17 Jan 2020 | HKD | 0.171 | 0.177 | 0.167 | 0.169 | 8.45 | +0.003 (+1.81%) | 114,262,500 |
16 Jan 2020 | HKD | 0.17 | 0.172 | 0.166 | 0.166 | 8.3 | -0.002 (-1.19%) | 72,802,500 |
15 Jan 2020 | HKD | 0.169 | 0.171 | 0.166 | 0.168 | 8.4 | -0.001 (-0.59%) | 32,782,947 |
14 Jan 2020 | HKD | 0.171 | 0.171 | 0.168 | 0.169 | 8.45 | -0.002 (-1.17%) | 17,725,000 |
13 Jan 2020 | HKD | 0.172 | 0.174 | 0.168 | 0.171 | 8.55 | -0.001 (-0.58%) | 125,585,000 |
10 Jan 2020 | HKD | 0.172 | 0.175 | 0.17 | 0.172 | 8.6 | 0.0 (0.0%) | 30,315,000 |
9 Jan 2020 | HKD | 0.177 | 0.178 | 0.17 | 0.172 | 8.6 | -0.003 (-1.71%) | 45,837,500 |
8 Jan 2020 | HKD | 0.179 | 0.179 | 0.173 | 0.175 | 8.75 | -0.005 (-2.78%) | 73,870,000 |
7 Jan 2020 | HKD | 0.179 | 0.181 | 0.178 | 0.18 | 9 | +0.001 (+0.56%) | 58,867,500 |
6 Jan 2020 | HKD | 0.18 | 0.18 | 0.176 | 0.179 | 8.95 | -0.001 (-0.56%) | 39,028,324 |
3 Jan 2020 | HKD | 0.18 | 0.18 | 0.178 | 0.18 | 9 | 0.0 (0.0%) | 35,387,500 |
2 Jan 2020 | HKD | 0.18 | 0.181 | 0.177 | 0.18 | 9 | 0.0 (0.0%) | 73,617,500 |
31 Dec 2019 | HKD | 0.178 | 0.181 | 0.174 | 0.18 | 9 | +0.001 (+0.56%) | 76,082,500 |
30 Dec 2019 | HKD | 0.178 | 0.181 | 0.175 | 0.179 | 8.95 | +0.002 (+1.13%) | 87,587,500 |
27 Dec 2019 | HKD | 0.175 | 0.178 | 0.173 | 0.177 | 8.85 | +0.007 (+4.12%) | 181,330,144 |
25 Dec 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 8.5 | -0.004 (-2.30%) | 0 |
24 Dec 2019 | HKD | 0.17 | 0.174 | 0.17 | 0.174 | 8.7 | +0.003 (+1.75%) | 6,250,000 |