Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.139 | 0.139 | 0.136 | 0.136 | 0.544 | 0.0 (0.0%) | 125,000 |
6 Feb 2020 | HKD | 0.136 | 0.14 | 0.135 | 0.136 | 0.544 | -0.002 (-1.45%) | 1,200,000 |
5 Feb 2020 | HKD | 0.14 | 0.143 | 0.136 | 0.138 | 0.552 | -0.002 (-1.43%) | 695,000 |
4 Feb 2020 | HKD | 0.14 | 0.143 | 0.14 | 0.14 | 0.56 | +0.002 (+1.45%) | 40,000 |
3 Feb 2020 | HKD | 0.135 | 0.142 | 0.13 | 0.138 | 0.552 | -0.003 (-2.13%) | 450,000 |
31 Jan 2020 | HKD | 0.141 | 0.142 | 0.141 | 0.141 | 0.564 | +0.006 (+4.44%) | 25,000 |
30 Jan 2020 | HKD | 0.14 | 0.143 | 0.134 | 0.135 | 0.54 | -0.009 (-6.25%) | 810,000 |
29 Jan 2020 | HKD | 0.145 | 0.145 | 0.14 | 0.144 | 0.576 | -0.001 (-0.69%) | 1,160,000 |
24 Jan 2020 | HKD | 0.14 | 0.145 | 0.135 | 0.145 | 0.58 | +0.003 (+2.11%) | 1,185,000 |
23 Jan 2020 | HKD | 0.144 | 0.144 | 0.14 | 0.142 | 0.568 | +0.002 (+1.43%) | 130,000 |
22 Jan 2020 | HKD | 0.142 | 0.145 | 0.138 | 0.14 | 0.56 | -0.003 (-2.10%) | 1,970,000 |
21 Jan 2020 | HKD | 0.144 | 0.145 | 0.135 | 0.143 | 0.572 | +0.004 (+2.88%) | 110,000 |
20 Jan 2020 | HKD | 0.143 | 0.145 | 0.139 | 0.139 | 0.556 | -0.001 (-0.71%) | 707,500 |
17 Jan 2020 | HKD | 0.138 | 0.15 | 0.138 | 0.14 | 0.56 | 0.0 (0.0%) | 1,645,000 |
16 Jan 2020 | HKD | 0.142 | 0.148 | 0.14 | 0.14 | 0.56 | -0.006 (-4.11%) | 1,665,000 |
15 Jan 2020 | HKD | 0.143 | 0.149 | 0.141 | 0.146 | 0.584 | -0.004 (-2.67%) | 1,015,000 |
14 Jan 2020 | HKD | 0.146 | 0.153 | 0.142 | 0.15 | 0.6 | 0.0 (0.0%) | 1,075,000 |
13 Jan 2020 | HKD | 0.144 | 0.15 | 0.144 | 0.15 | 0.6 | +0.007 (+4.90%) | 1,235,000 |
10 Jan 2020 | HKD | 0.133 | 0.144 | 0.13 | 0.143 | 0.572 | +0.01 (+7.52%) | 885,000 |
9 Jan 2020 | HKD | 0.133 | 0.133 | 0.133 | 0.133 | 0.532 | 0.0 (0.0%) | 0 |
8 Jan 2020 | HKD | 0.13 | 0.133 | 0.13 | 0.133 | 0.532 | 0.0 (0.0%) | 465,000 |
7 Jan 2020 | HKD | 0.14 | 0.14 | 0.13 | 0.133 | 0.532 | -0.006 (-4.32%) | 1,060,000 |
6 Jan 2020 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.556 | 0.0 (0.0%) | 0 |
3 Jan 2020 | HKD | 0.139 | 0.142 | 0.135 | 0.139 | 0.556 | 0.0 (0.0%) | 765,000 |
2 Jan 2020 | HKD | 0.129 | 0.139 | 0.128 | 0.139 | 0.556 | +0.011 (+8.59%) | 1,975,000 |
31 Dec 2019 | HKD | 0.132 | 0.133 | 0.128 | 0.128 | 0.512 | -0.001 (-0.78%) | 490,000 |
30 Dec 2019 | HKD | 0.13 | 0.133 | 0.128 | 0.129 | 0.516 | -0.002 (-1.53%) | 265,000 |
27 Dec 2019 | HKD | 0.13 | 0.138 | 0.13 | 0.131 | 0.524 | -0.003 (-2.24%) | 450,000 |
25 Dec 2019 | HKD | 0.134 | 0.134 | 0.134 | 0.134 | 0.536 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.131 | 0.134 | 0.13 | 0.134 | 0.536 | +0.002 (+1.52%) | 60,000 |