Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 2.01 | 2.12 | 2.01 | 2.06 | 2.06 | +0.01 (+0.49%) | 6,000 |
17 Feb 2020 | HKD | 2.05 | 2.06 | 2.05 | 2.05 | 2.05 | +0.06 (+3.02%) | 132,000 |
14 Feb 2020 | HKD | 1.96 | 2.08 | 1.96 | 1.99 | 1.99 | +0.03 (+1.53%) | 94,000 |
13 Feb 2020 | HKD | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | +0.03 (+1.55%) | 0 |
12 Feb 2020 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | +0.05 (+2.66%) | 160,000 |
11 Feb 2020 | HKD | 1.89 | 1.89 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 6,000 |
10 Feb 2020 | HKD | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -0.08 (-4.08%) | 100,000 |
7 Feb 2020 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +0.01 (+0.51%) | 2,000 |
6 Feb 2020 | HKD | 2.02 | 2.1 | 1.95 | 1.95 | 1.95 | +0.07 (+3.72%) | 22,000 |
5 Feb 2020 | HKD | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.1 (-5.05%) | 170,000 |
4 Feb 2020 | HKD | 1.92 | 1.98 | 1.92 | 1.98 | 1.98 | 0.0 (0.0%) | 110,000 |
3 Feb 2020 | HKD | 2.05 | 2.05 | 1.9 | 1.98 | 1.98 | -0.07 (-3.41%) | 92,000 |
31 Jan 2020 | HKD | 2.21 | 2.24 | 2.05 | 2.05 | 2.05 | -0.23 (-10.09%) | 114,000 |
30 Jan 2020 | HKD | 1.83 | 2.55 | 1.83 | 2.28 | 2.28 | +0.33 (+16.92%) | 115,000 |
29 Jan 2020 | HKD | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
24 Jan 2020 | HKD | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -0.19 (-8.88%) | 100,000 |
22 Jan 2020 | HKD | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | 0.0 (0.0%) | 150,000 |
21 Jan 2020 | HKD | 2.1 | 2.15 | 2.1 | 2.14 | 2.14 | +0.05 (+2.39%) | 26,000 |
20 Jan 2020 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 30,000 |
17 Jan 2020 | HKD | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
15 Jan 2020 | HKD | 2.06 | 2.09 | 2.06 | 2.09 | 2.09 | +0.04 (+1.95%) | 6,000 |
14 Jan 2020 | HKD | 2.04 | 2.09 | 2.04 | 2.05 | 2.05 | +0.01 (+0.49%) | 68,000 |
13 Jan 2020 | HKD | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | +0.03 (+1.49%) | 28,000 |
10 Jan 2020 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | +0.01 (+0.50%) | 4,000 |
9 Jan 2020 | HKD | 1.99 | 2 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 10,000 |
8 Jan 2020 | HKD | 2 | 2 | 1.98 | 1.99 | 1.99 | -0.09 (-4.33%) | 114,000 |
7 Jan 2020 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 24,000 |
6 Jan 2020 | HKD | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 0.0 (0.0%) | 120,000 |