Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Feb 2020 | HKD | 0.143 | 0.149 | 0.133 | 0.14 | 0.14 | -0.003 (-2.10%) | 1,988,000 |
21 Feb 2020 | HKD | 0.141 | 0.149 | 0.141 | 0.143 | 0.143 | +0.001 (+0.70%) | 364,000 |
20 Feb 2020 | HKD | 0.143 | 0.147 | 0.142 | 0.142 | 0.142 | -0.007 (-4.70%) | 400,000 |
19 Feb 2020 | HKD | 0.15 | 0.15 | 0.14 | 0.149 | 0.149 | +0.003 (+2.05%) | 1,368,000 |
18 Feb 2020 | HKD | 0.151 | 0.151 | 0.146 | 0.146 | 0.146 | -0.004 (-2.67%) | 240,000 |
17 Feb 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.001 (-0.66%) | 248,000 |
14 Feb 2020 | HKD | 0.151 | 0.151 | 0.15 | 0.151 | 0.151 | 0.0 (0.0%) | 264,000 |
13 Feb 2020 | HKD | 0.146 | 0.151 | 0.143 | 0.151 | 0.151 | +0.001 (+0.67%) | 708,000 |
12 Feb 2020 | HKD | 0.145 | 0.15 | 0.145 | 0.15 | 0.15 | -0.001 (-0.66%) | 1,060,000 |
11 Feb 2020 | HKD | 0.151 | 0.151 | 0.151 | 0.151 | 0.151 | 0.0 (0.0%) | 212,000 |
10 Feb 2020 | HKD | 0.15 | 0.151 | 0.15 | 0.151 | 0.151 | -0.001 (-0.66%) | 500,000 |
7 Feb 2020 | HKD | 0.152 | 0.152 | 0.152 | 0.152 | 0.152 | -0.002 (-1.30%) | 0 |
6 Feb 2020 | HKD | 0.145 | 0.154 | 0.14 | 0.154 | 0.154 | 0.0 (0.0%) | 188,000 |
5 Feb 2020 | HKD | 0.154 | 0.154 | 0.154 | 0.154 | 0.154 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.15 | 0.154 | 0.15 | 0.154 | 0.154 | -0.003 (-1.91%) | 48,000 |
3 Feb 2020 | HKD | 0.149 | 0.159 | 0.149 | 0.157 | 0.157 | -0.002 (-1.26%) | 560,000 |
31 Jan 2020 | HKD | 0.152 | 0.159 | 0.145 | 0.159 | 0.159 | -0.001 (-0.63%) | 856,000 |
30 Jan 2020 | HKD | 0.15 | 0.16 | 0.145 | 0.16 | 0.16 | 0.0 (0.0%) | 2,116,000 |
29 Jan 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 0 |
24 Jan 2020 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 0.162 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.154 | 0.163 | 0.154 | 0.162 | 0.162 | +0.001 (+0.62%) | 624,000 |
22 Jan 2020 | HKD | 0.159 | 0.161 | 0.159 | 0.161 | 0.161 | +0.002 (+1.26%) | 28,000 |
21 Jan 2020 | HKD | 0.157 | 0.16 | 0.15 | 0.159 | 0.159 | -0.005 (-3.05%) | 1,908,000 |
20 Jan 2020 | HKD | 0.161 | 0.164 | 0.157 | 0.164 | 0.164 | -0.002 (-1.20%) | 72,000 |
17 Jan 2020 | HKD | 0.166 | 0.166 | 0.159 | 0.166 | 0.166 | -0.001 (-0.60%) | 184,000 |
16 Jan 2020 | HKD | 0.165 | 0.167 | 0.165 | 0.167 | 0.167 | +0.001 (+0.60%) | 160,000 |
15 Jan 2020 | HKD | 0.165 | 0.166 | 0.164 | 0.166 | 0.166 | 0.0 (0.0%) | 456,000 |
14 Jan 2020 | HKD | 0.166 | 0.166 | 0.16 | 0.166 | 0.166 | -0.001 (-0.60%) | 364,000 |
13 Jan 2020 | HKD | 0.165 | 0.167 | 0.16 | 0.167 | 0.167 | 0.0 (0.0%) | 976,000 |
10 Jan 2020 | HKD | 0.159 | 0.167 | 0.159 | 0.167 | 0.167 | 0.0 (0.0%) | 1,308,000 |