Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.075 | 0.075 | 0.07 | 0.074 | 0.6167 | -0.001 (-1.33%) | 23,380,000 |
6 Feb 2020 | HKD | 0.078 | 0.089 | 0.068 | 0.075 | 0.625 | -0.001 (-1.32%) | 1,620,000 |
5 Feb 2020 | HKD | 0.073 | 0.076 | 0.073 | 0.076 | 0.6333 | 0.0 (0.0%) | 40,000 |
4 Feb 2020 | HKD | 0.075 | 0.076 | 0.07 | 0.076 | 0.6333 | 0.0 (0.0%) | 350,000 |
3 Feb 2020 | HKD | 0.07 | 0.077 | 0.07 | 0.076 | 0.6333 | -0.002 (-2.56%) | 140,000 |
31 Jan 2020 | HKD | 0.076 | 0.09 | 0.075 | 0.078 | 0.65 | +0.004 (+5.41%) | 1,120,000 |
30 Jan 2020 | HKD | 0.08 | 0.08 | 0.068 | 0.074 | 0.6167 | -0.004 (-5.13%) | 2,020,000 |
29 Jan 2020 | HKD | 0.07 | 0.082 | 0.07 | 0.078 | 0.65 | 0.0 (0.0%) | 200,000 |
24 Jan 2020 | HKD | 0.082 | 0.082 | 0.078 | 0.078 | 0.65 | -0.004 (-4.88%) | 680,000 |
23 Jan 2020 | HKD | 0.088 | 0.088 | 0.079 | 0.082 | 0.6833 | +0.002 (+2.50%) | 1,620,000 |
22 Jan 2020 | HKD | 0.085 | 0.085 | 0.08 | 0.08 | 0.6667 | -0.007 (-8.05%) | 1,420,000 |
21 Jan 2020 | HKD | 0.08 | 0.087 | 0.08 | 0.087 | 0.725 | -0.001 (-1.14%) | 600,000 |
20 Jan 2020 | HKD | 0.08 | 0.088 | 0.072 | 0.088 | 0.7333 | +0.01 (+12.82%) | 3,324,000 |
17 Jan 2020 | HKD | 0.09 | 0.09 | 0.075 | 0.078 | 0.65 | -0.001 (-1.27%) | 4,380,000 |
16 Jan 2020 | HKD | 0.085 | 0.086 | 0.072 | 0.079 | 0.6583 | -0.003 (-3.66%) | 17,320,000 |
15 Jan 2020 | HKD | 0.071 | 0.082 | 0.071 | 0.082 | 0.6833 | +0.012 (+17.14%) | 1,250,000 |
14 Jan 2020 | HKD | 0.079 | 0.08 | 0.07 | 0.07 | 0.5833 | -0.009 (-11.39%) | 11,076,000 |
13 Jan 2020 | HKD | 0.079 | 0.08 | 0.077 | 0.079 | 0.6583 | +0.002 (+2.60%) | 5,660,000 |
10 Jan 2020 | HKD | 0.082 | 0.082 | 0.076 | 0.077 | 0.6417 | -0.003 (-3.75%) | 1,340,000 |
9 Jan 2020 | HKD | 0.078 | 0.08 | 0.078 | 0.08 | 0.6667 | +0.001 (+1.27%) | 1,000,000 |
8 Jan 2020 | HKD | 0.078 | 0.08 | 0.077 | 0.079 | 0.6583 | +0.001 (+1.28%) | 9,460,000 |
7 Jan 2020 | HKD | 0.076 | 0.08 | 0.076 | 0.078 | 0.65 | -0.002 (-2.50%) | 9,180,000 |
6 Jan 2020 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.6667 | 0.0 (0.0%) | 0 |
3 Jan 2020 | HKD | 0.08 | 0.083 | 0.078 | 0.08 | 0.6667 | 0.0 (0.0%) | 5,704,000 |
2 Jan 2020 | HKD | 0.073 | 0.081 | 0.071 | 0.08 | 0.6667 | -0.002 (-2.44%) | 56,060,000 |
31 Dec 2019 | HKD | 0.08 | 0.087 | 0.073 | 0.082 | 0.6833 | +0.002 (+2.50%) | 7,000,000 |
30 Dec 2019 | HKD | 0.079 | 0.08 | 0.065 | 0.08 | 0.6667 | -0.006 (-6.98%) | 20,340,000 |
27 Dec 2019 | HKD | 0.085 | 0.09 | 0.085 | 0.086 | 0.7167 | -0.003 (-3.37%) | 7,540,000 |
25 Dec 2019 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.7417 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.074 | 0.089 | 0.072 | 0.089 | 0.7417 | +0.015 (+20.27%) | 17,755,000 |