Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.17 | 0.174 | 0.17 | 0.17 | 0.17 | -0.005 (-2.86%) | 540,000 |
6 Feb 2020 | HKD | 0.17 | 0.177 | 0.17 | 0.175 | 0.175 | +0.006 (+3.55%) | 3,651,002 |
5 Feb 2020 | HKD | 0.169 | 0.172 | 0.168 | 0.169 | 0.169 | +0.001 (+0.60%) | 2,178,000 |
4 Feb 2020 | HKD | 0.17 | 0.171 | 0.168 | 0.168 | 0.168 | -0.001 (-0.59%) | 2,547,000 |
3 Feb 2020 | HKD | 0.172 | 0.172 | 0.168 | 0.169 | 0.169 | -0.005 (-2.87%) | 5,448,000 |
31 Jan 2020 | HKD | 0.173 | 0.174 | 0.17 | 0.174 | 0.174 | +0.003 (+1.75%) | 2,640,000 |
30 Jan 2020 | HKD | 0.175 | 0.179 | 0.17 | 0.171 | 0.171 | -0.006 (-3.39%) | 6,168,000 |
29 Jan 2020 | HKD | 0.189 | 0.189 | 0.176 | 0.177 | 0.177 | -0.009 (-4.84%) | 4,122,000 |
24 Jan 2020 | HKD | 0.182 | 0.19 | 0.182 | 0.186 | 0.186 | +0.003 (+1.64%) | 522,000 |
23 Jan 2020 | HKD | 0.186 | 0.188 | 0.182 | 0.183 | 0.183 | -0.003 (-1.61%) | 1,692,000 |
22 Jan 2020 | HKD | 0.183 | 0.188 | 0.183 | 0.186 | 0.186 | +0.001 (+0.54%) | 607,359 |
21 Jan 2020 | HKD | 0.19 | 0.191 | 0.183 | 0.185 | 0.185 | -0.005 (-2.63%) | 2,814,000 |
20 Jan 2020 | HKD | 0.191 | 0.195 | 0.19 | 0.19 | 0.19 | -0.001 (-0.52%) | 1,482,320 |
17 Jan 2020 | HKD | 0.189 | 0.194 | 0.189 | 0.191 | 0.191 | +0.002 (+1.06%) | 780,000 |
16 Jan 2020 | HKD | 0.193 | 0.194 | 0.188 | 0.189 | 0.189 | -0.004 (-2.07%) | 4,308,000 |
15 Jan 2020 | HKD | 0.193 | 0.194 | 0.19 | 0.193 | 0.193 | 0.0 (0.0%) | 1,602,000 |
14 Jan 2020 | HKD | 0.197 | 0.198 | 0.192 | 0.193 | 0.193 | -0.004 (-2.03%) | 1,488,000 |
13 Jan 2020 | HKD | 0.2 | 0.2 | 0.196 | 0.197 | 0.197 | -0.003 (-1.50%) | 2,064,000 |
10 Jan 2020 | HKD | 0.197 | 0.2 | 0.197 | 0.2 | 0.2 | +0.003 (+1.52%) | 792,000 |
9 Jan 2020 | HKD | 0.195 | 0.198 | 0.195 | 0.197 | 0.197 | +0.004 (+2.07%) | 1,068,000 |
8 Jan 2020 | HKD | 0.193 | 0.195 | 0.189 | 0.193 | 0.193 | -0.006 (-3.02%) | 4,362,000 |
7 Jan 2020 | HKD | 0.2 | 0.2 | 0.195 | 0.199 | 0.199 | -0.002 (-1.00%) | 1,896,000 |
6 Jan 2020 | HKD | 0.202 | 0.204 | 0.198 | 0.201 | 0.201 | -0.004 (-1.95%) | 1,490,000 |
3 Jan 2020 | HKD | 0.198 | 0.205 | 0.195 | 0.205 | 0.205 | +0.011 (+5.67%) | 4,714,310 |
2 Jan 2020 | HKD | 0.189 | 0.197 | 0.187 | 0.194 | 0.194 | +0.005 (+2.65%) | 3,762,000 |
31 Dec 2019 | HKD | 0.187 | 0.192 | 0.187 | 0.189 | 0.189 | +0.001 (+0.53%) | 216,000 |
30 Dec 2019 | HKD | 0.183 | 0.195 | 0.183 | 0.188 | 0.188 | +0.003 (+1.62%) | 5,814,032 |
27 Dec 2019 | HKD | 0.18 | 0.19 | 0.178 | 0.185 | 0.185 | +0.005 (+2.78%) | 3,372,000 |
25 Dec 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.179 | 0.181 | 0.178 | 0.18 | 0.18 | +0.001 (+0.56%) | 588,006 |