Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | HKD | 0.122 | 0.125 | 0.12 | 0.125 | 0.125 | +0.002 (+1.63%) | 1,160,000 |
7 Feb 2020 | HKD | 0.116 | 0.123 | 0.114 | 0.123 | 0.123 | +0.003 (+2.50%) | 1,160,000 |
6 Feb 2020 | HKD | 0.121 | 0.122 | 0.115 | 0.12 | 0.12 | 0.0 (0.0%) | 840,000 |
5 Feb 2020 | HKD | 0.12 | 0.12 | 0.113 | 0.12 | 0.12 | -0.001 (-0.83%) | 1,000,000 |
4 Feb 2020 | HKD | 0.12 | 0.121 | 0.12 | 0.121 | 0.121 | +0.003 (+2.54%) | 176,000 |
3 Feb 2020 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | -0.001 (-0.84%) | 96,000 |
31 Jan 2020 | HKD | 0.119 | 0.119 | 0.113 | 0.119 | 0.119 | +0.006 (+5.31%) | 320,000 |
30 Jan 2020 | HKD | 0.116 | 0.116 | 0.11 | 0.113 | 0.113 | -0.009 (-7.38%) | 1,280,000 |
29 Jan 2020 | HKD | 0.116 | 0.122 | 0.115 | 0.122 | 0.122 | -0.001 (-0.81%) | 528,000 |
24 Jan 2020 | HKD | 0.123 | 0.123 | 0.123 | 0.123 | 0.123 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.128 | 0.128 | 0.119 | 0.123 | 0.123 | -0.004 (-3.15%) | 712,000 |
22 Jan 2020 | HKD | 0.125 | 0.128 | 0.125 | 0.127 | 0.127 | +0.002 (+1.60%) | 320,000 |
21 Jan 2020 | HKD | 0.128 | 0.128 | 0.119 | 0.125 | 0.125 | 0.0 (0.0%) | 784,000 |
20 Jan 2020 | HKD | 0.122 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 144,000 |
17 Jan 2020 | HKD | 0.128 | 0.128 | 0.125 | 0.125 | 0.125 | -0.001 (-0.79%) | 232,000 |
16 Jan 2020 | HKD | 0.125 | 0.128 | 0.124 | 0.126 | 0.126 | +0.004 (+3.28%) | 760,000 |
15 Jan 2020 | HKD | 0.125 | 0.126 | 0.122 | 0.122 | 0.122 | -0.003 (-2.40%) | 384,000 |
14 Jan 2020 | HKD | 0.125 | 0.126 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 288,000 |
13 Jan 2020 | HKD | 0.127 | 0.127 | 0.125 | 0.125 | 0.125 | +0.004 (+3.31%) | 320,000 |
10 Jan 2020 | HKD | 0.124 | 0.128 | 0.12 | 0.121 | 0.121 | -0.003 (-2.42%) | 1,040,000 |
9 Jan 2020 | HKD | 0.12 | 0.124 | 0.12 | 0.124 | 0.124 | +0.005 (+4.20%) | 560,000 |
8 Jan 2020 | HKD | 0.119 | 0.119 | 0.119 | 0.119 | 0.119 | 0.0 (0.0%) | 0 |
7 Jan 2020 | HKD | 0.122 | 0.125 | 0.119 | 0.119 | 0.119 | -0.002 (-1.65%) | 1,560,000 |
6 Jan 2020 | HKD | 0.123 | 0.125 | 0.12 | 0.121 | 0.121 | -0.002 (-1.63%) | 1,024,000 |
3 Jan 2020 | HKD | 0.123 | 0.123 | 0.12 | 0.123 | 0.123 | 0.0 (0.0%) | 496,000 |
2 Jan 2020 | HKD | 0.123 | 0.123 | 0.122 | 0.123 | 0.123 | 0.0 (0.0%) | 2,048,000 |
31 Dec 2019 | HKD | 0.122 | 0.124 | 0.122 | 0.123 | 0.123 | -0.002 (-1.60%) | 200,000 |
30 Dec 2019 | HKD | 0.12 | 0.125 | 0.115 | 0.125 | 0.125 | +0.01 (+8.70%) | 1,008,000 |
27 Dec 2019 | HKD | 0.12 | 0.12 | 0.115 | 0.115 | 0.115 | -0.003 (-2.54%) | 472,000 |
25 Dec 2019 | HKD | 0.118 | 0.118 | 0.118 | 0.118 | 0.118 | 0.0 (0.0%) | 0 |