Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 1.62 | -0.007 (-4.14%) | 424,000 |
6 Feb 2020 | HKD | 0.164 | 0.172 | 0.16 | 0.169 | 1.69 | -0.001 (-0.59%) | 1,204,000 |
5 Feb 2020 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 1.7 | +0.004 (+2.41%) | 0 |
4 Feb 2020 | HKD | 0.15 | 0.166 | 0.15 | 0.166 | 1.66 | 0.0 (0.0%) | 44,000 |
3 Feb 2020 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 1.66 | 0.0 (0.0%) | 284,000 |
31 Jan 2020 | HKD | 0.171 | 0.171 | 0.16 | 0.166 | 1.66 | +0.001 (+0.61%) | 1,732,000 |
30 Jan 2020 | HKD | 0.162 | 0.166 | 0.162 | 0.165 | 1.65 | +0.003 (+1.85%) | 864,000 |
29 Jan 2020 | HKD | 0.161 | 0.162 | 0.16 | 0.162 | 1.62 | -0.018 (-10%) | 1,852,000 |
24 Jan 2020 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | -0.005 (-2.70%) | 164,000 |
23 Jan 2020 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 1.85 | -0.005 (-2.63%) | 204,000 |
22 Jan 2020 | HKD | 0.185 | 0.19 | 0.185 | 0.19 | 1.9 | +0.005 (+2.70%) | 184,000 |
21 Jan 2020 | HKD | 0.185 | 0.186 | 0.184 | 0.185 | 1.85 | -0.005 (-2.63%) | 1,820,000 |
20 Jan 2020 | HKD | 0.18 | 0.19 | 0.18 | 0.19 | 1.9 | +0.006 (+3.26%) | 2,864,000 |
17 Jan 2020 | HKD | 0.185 | 0.185 | 0.184 | 0.184 | 1.84 | -0.001 (-0.54%) | 996,000 |
16 Jan 2020 | HKD | 0.186 | 0.186 | 0.185 | 0.185 | 1.85 | -0.001 (-0.54%) | 348,000 |
15 Jan 2020 | HKD | 0.186 | 0.191 | 0.185 | 0.186 | 1.86 | 0.0 (0.0%) | 476,000 |
14 Jan 2020 | HKD | 0.182 | 0.187 | 0.181 | 0.186 | 1.86 | +0.005 (+2.76%) | 192,000 |
13 Jan 2020 | HKD | 0.191 | 0.194 | 0.181 | 0.181 | 1.81 | 0.0 (0.0%) | 1,964,000 |
10 Jan 2020 | HKD | 0.18 | 0.181 | 0.179 | 0.181 | 1.81 | +0.001 (+0.56%) | 976,000 |
9 Jan 2020 | HKD | 0.181 | 0.181 | 0.18 | 0.18 | 1.8 | 0.0 (0.0%) | 768,000 |
8 Jan 2020 | HKD | 0.182 | 0.182 | 0.18 | 0.18 | 1.8 | -0.002 (-1.10%) | 436,000 |
7 Jan 2020 | HKD | 0.188 | 0.188 | 0.182 | 0.182 | 1.82 | 0.0 (0.0%) | 44,000 |
6 Jan 2020 | HKD | 0.182 | 0.185 | 0.179 | 0.182 | 1.82 | -0.004 (-2.15%) | 1,200,000 |
3 Jan 2020 | HKD | 0.188 | 0.188 | 0.18 | 0.186 | 1.86 | +0.013 (+7.51%) | 816,000 |
2 Jan 2020 | HKD | 0.19 | 0.192 | 0.171 | 0.173 | 1.73 | -0.017 (-8.95%) | 1,700,000 |
31 Dec 2019 | HKD | 0.184 | 0.198 | 0.183 | 0.19 | 1.9 | -0.004 (-2.06%) | 188,000 |
30 Dec 2019 | HKD | 0.198 | 0.2 | 0.182 | 0.194 | 1.94 | +0.013 (+7.18%) | 2,404,000 |
27 Dec 2019 | HKD | 0.186 | 0.186 | 0.181 | 0.181 | 1.81 | +0.001 (+0.56%) | 1,218,000 |
25 Dec 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 1.8 | +0.001 (+0.56%) | 0 |
24 Dec 2019 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 1.79 | -0.001 (-0.56%) | 80,000 |