Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 0.188 | 0.188 | 0.184 | 0.184 | 0.184 | -0.004 (-2.13%) | 4,738,250 |
17 Feb 2020 | HKD | 0.19 | 0.191 | 0.184 | 0.188 | 0.188 | -0.002 (-1.05%) | 7,217,900 |
14 Feb 2020 | HKD | 0.187 | 0.193 | 0.187 | 0.19 | 0.19 | +0.003 (+1.60%) | 7,725,055 |
13 Feb 2020 | HKD | 0.197 | 0.197 | 0.186 | 0.187 | 0.187 | -0.006 (-3.11%) | 13,676,500 |
12 Feb 2020 | HKD | 0.187 | 0.199 | 0.187 | 0.193 | 0.193 | +0.006 (+3.21%) | 12,007,500 |
11 Feb 2020 | HKD | 0.19 | 0.194 | 0.185 | 0.187 | 0.187 | -0.003 (-1.58%) | 3,631,806 |
10 Feb 2020 | HKD | 0.181 | 0.19 | 0.177 | 0.19 | 0.19 | +0.005 (+2.70%) | 4,488,000 |
7 Feb 2020 | HKD | 0.189 | 0.192 | 0.184 | 0.185 | 0.185 | -0.004 (-2.12%) | 2,247,400 |
6 Feb 2020 | HKD | 0.187 | 0.192 | 0.183 | 0.189 | 0.189 | +0.006 (+3.28%) | 4,201,500 |
5 Feb 2020 | HKD | 0.181 | 0.185 | 0.18 | 0.183 | 0.183 | -0.001 (-0.54%) | 1,057,500 |
4 Feb 2020 | HKD | 0.182 | 0.19 | 0.175 | 0.184 | 0.184 | +0.001 (+0.55%) | 2,883,000 |
3 Feb 2020 | HKD | 0.17 | 0.192 | 0.17 | 0.183 | 0.183 | -0.002 (-1.08%) | 1,656,250 |
31 Jan 2020 | HKD | 0.18 | 0.188 | 0.179 | 0.185 | 0.185 | +0.005 (+2.78%) | 2,714,750 |
30 Jan 2020 | HKD | 0.192 | 0.192 | 0.18 | 0.18 | 0.18 | -0.012 (-6.25%) | 3,101,000 |
29 Jan 2020 | HKD | 0.19 | 0.199 | 0.19 | 0.192 | 0.192 | -0.011 (-5.42%) | 2,467,250 |
24 Jan 2020 | HKD | 0.189 | 0.206 | 0.189 | 0.203 | 0.203 | +0.001 (+0.50%) | 1,884,282 |
23 Jan 2020 | HKD | 0.206 | 0.206 | 0.198 | 0.202 | 0.202 | -0.003 (-1.46%) | 3,628,876 |
22 Jan 2020 | HKD | 0.213 | 0.213 | 0.2 | 0.205 | 0.205 | -0.01 (-4.65%) | 7,587,879 |
21 Jan 2020 | HKD | 0.228 | 0.228 | 0.215 | 0.215 | 0.215 | -0.018 (-7.73%) | 4,934,056 |
20 Jan 2020 | HKD | 0.239 | 0.24 | 0.224 | 0.233 | 0.233 | -0.007 (-2.92%) | 2,125,721 |
17 Jan 2020 | HKD | 0.234 | 0.245 | 0.23 | 0.24 | 0.24 | +0.006 (+2.56%) | 1,586,164 |
16 Jan 2020 | HKD | 0.234 | 0.244 | 0.23 | 0.234 | 0.234 | 0.0 (0.0%) | 3,721,011 |
15 Jan 2020 | HKD | 0.26 | 0.27 | 0.229 | 0.234 | 0.234 | -0.026 (-10%) | 18,580,239 |
14 Jan 2020 | HKD | 0.235 | 0.34 | 0.235 | 0.26 | 0.26 | +0.042 (+19.27%) | 47,172,406 |
13 Jan 2020 | HKD | 0.214 | 0.222 | 0.214 | 0.218 | 0.218 | +0.003 (+1.40%) | 1,252,671 |
10 Jan 2020 | HKD | 0.213 | 0.217 | 0.212 | 0.215 | 0.215 | -0.001 (-0.46%) | 540,663 |
9 Jan 2020 | HKD | 0.216 | 0.22 | 0.213 | 0.216 | 0.216 | -0.004 (-1.82%) | 1,883,277 |
8 Jan 2020 | HKD | 0.22 | 0.229 | 0.213 | 0.22 | 0.22 | 0.0 (0.0%) | 324,599 |
7 Jan 2020 | HKD | 0.215 | 0.222 | 0.214 | 0.22 | 0.22 | 0.0 (0.0%) | 2,018,559 |
6 Jan 2020 | HKD | 0.22 | 0.227 | 0.219 | 0.22 | 0.22 | -0.004 (-1.79%) | 1,133,082 |