Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | HKD | 0.19 | 0.2 | 0.173 | 0.2 | 3.4296 | +0.001 (+0.50%) | 156,000 |
19 Feb 2020 | HKD | 0.199 | 0.199 | 0.178 | 0.199 | 3.4125 | +0.004 (+2.05%) | 84,000 |
18 Feb 2020 | HKD | 0.196 | 0.198 | 0.195 | 0.195 | 3.3439 | 0.0 (0.0%) | 84,000 |
17 Feb 2020 | HKD | 0.193 | 0.195 | 0.193 | 0.195 | 3.3439 | +0.005 (+2.63%) | 36,000 |
14 Feb 2020 | HKD | 0.187 | 0.19 | 0.164 | 0.19 | 3.2581 | +0.016 (+9.20%) | 720,000 |
13 Feb 2020 | HKD | 0.154 | 0.191 | 0.152 | 0.174 | 2.9838 | +0.018 (+11.54%) | 828,000 |
12 Feb 2020 | HKD | 0.13 | 0.158 | 0.129 | 0.156 | 2.6751 | +0.024 (+18.18%) | 3,432,000 |
11 Feb 2020 | HKD | 0.161 | 0.161 | 0.13 | 0.132 | 2.2635 | -0.035 (-20.96%) | 4,860,000 |
10 Feb 2020 | HKD | 0.146 | 0.185 | 0.142 | 0.167 | 2.8637 | 0.0 (0.0%) | 2,100,000 |
7 Feb 2020 | HKD | 0.155 | 0.167 | 0.141 | 0.167 | 2.8637 | -0.003 (-1.76%) | 1,128,000 |
6 Feb 2020 | HKD | 0.167 | 0.17 | 0.167 | 0.17 | 2.9152 | +0.002 (+1.19%) | 48,000 |
5 Feb 2020 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 2.8809 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.17 | 0.17 | 0.14 | 0.168 | 2.8809 | -0.006 (-3.45%) | 648,000 |
3 Feb 2020 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 2.9838 | -0.005 (-2.79%) | 0 |
31 Jan 2020 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 3.0695 | 0.0 (0.0%) | 0 |
30 Jan 2020 | HKD | 0.18 | 0.18 | 0.179 | 0.179 | 3.0695 | +0.007 (+4.07%) | 24,000 |
29 Jan 2020 | HKD | 0.172 | 0.172 | 0.172 | 0.172 | 2.9495 | -0.01 (-5.49%) | 12,000 |
24 Jan 2020 | HKD | 0.19 | 0.19 | 0.175 | 0.182 | 3.1209 | -0.007 (-3.70%) | 1,368,000 |
23 Jan 2020 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 3.241 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.189 | 0.189 | 0.189 | 0.189 | 3.241 | -0.001 (-0.53%) | 0 |
21 Jan 2020 | HKD | 0.195 | 0.196 | 0.184 | 0.19 | 3.2581 | -0.003 (-1.55%) | 1,116,000 |
20 Jan 2020 | HKD | 0.193 | 0.199 | 0.187 | 0.193 | 3.3096 | +0.007 (+3.76%) | 312,000 |
17 Jan 2020 | HKD | 0.184 | 0.187 | 0.184 | 0.186 | 3.1895 | -0.015 (-7.46%) | 288,000 |
16 Jan 2020 | HKD | 0.183 | 0.201 | 0.18 | 0.201 | 3.4468 | +0.001 (+0.50%) | 792,000 |
15 Jan 2020 | HKD | 0.193 | 0.2 | 0.178 | 0.2 | 3.4296 | -0.006 (-2.91%) | 636,000 |
14 Jan 2020 | HKD | 0.206 | 0.21 | 0.2 | 0.206 | 3.5325 | +0.005 (+2.49%) | 936,000 |
13 Jan 2020 | HKD | 0.201 | 0.208 | 0.182 | 0.201 | 3.4468 | -0.009 (-4.29%) | 1,200,000 |
10 Jan 2020 | HKD | 0.22 | 0.226 | 0.19 | 0.21 | 3.6011 | -0.018 (-7.89%) | 228,000 |
9 Jan 2020 | HKD | 0.232 | 0.232 | 0.228 | 0.228 | 3.9098 | +0.003 (+1.33%) | 756,000 |
8 Jan 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 3.8583 | -0.002 (-0.88%) | 0 |