Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 0.229 | 0.229 | 0.22 | 0.227 | 0.227 | +0.003 (+1.34%) | 1,790,000 |
13 Feb 2020 | HKD | 0.223 | 0.23 | 0.223 | 0.224 | 0.224 | +0.002 (+0.90%) | 340,000 |
12 Feb 2020 | HKD | 0.227 | 0.228 | 0.222 | 0.222 | 0.222 | -0.003 (-1.33%) | 480,000 |
11 Feb 2020 | HKD | 0.228 | 0.228 | 0.223 | 0.225 | 0.225 | +0.005 (+2.27%) | 780,000 |
10 Feb 2020 | HKD | 0.232 | 0.232 | 0.22 | 0.22 | 0.22 | -0.008 (-3.51%) | 960,000 |
7 Feb 2020 | HKD | 0.225 | 0.231 | 0.225 | 0.228 | 0.228 | -0.003 (-1.30%) | 330,000 |
6 Feb 2020 | HKD | 0.228 | 0.231 | 0.228 | 0.231 | 0.231 | +0.005 (+2.21%) | 110,000 |
5 Feb 2020 | HKD | 0.23 | 0.23 | 0.226 | 0.226 | 0.226 | -0.003 (-1.31%) | 470,000 |
4 Feb 2020 | HKD | 0.228 | 0.236 | 0.228 | 0.229 | 0.229 | -0.004 (-1.72%) | 440,000 |
3 Feb 2020 | HKD | 0.249 | 0.25 | 0.227 | 0.233 | 0.233 | -0.017 (-6.80%) | 1,250,000 |
31 Jan 2020 | HKD | 0.225 | 0.25 | 0.221 | 0.25 | 0.25 | +0.025 (+11.11%) | 1,170,000 |
30 Jan 2020 | HKD | 0.227 | 0.227 | 0.223 | 0.225 | 0.225 | -0.014 (-5.86%) | 660,000 |
29 Jan 2020 | HKD | 0.222 | 0.24 | 0.222 | 0.239 | 0.239 | -0.005 (-2.05%) | 650,000 |
24 Jan 2020 | HKD | 0.224 | 0.245 | 0.224 | 0.244 | 0.244 | +0.018 (+7.96%) | 320,000 |
23 Jan 2020 | HKD | 0.226 | 0.231 | 0.225 | 0.226 | 0.226 | 0.0 (0.0%) | 1,210,000 |
22 Jan 2020 | HKD | 0.226 | 0.23 | 0.226 | 0.226 | 0.226 | 0.0 (0.0%) | 290,000 |
21 Jan 2020 | HKD | 0.227 | 0.227 | 0.226 | 0.226 | 0.226 | -0.001 (-0.44%) | 250,000 |
20 Jan 2020 | HKD | 0.227 | 0.23 | 0.227 | 0.227 | 0.227 | -0.003 (-1.30%) | 300,000 |
17 Jan 2020 | HKD | 0.229 | 0.23 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 240,000 |
16 Jan 2020 | HKD | 0.23 | 0.23 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 140,000 |
15 Jan 2020 | HKD | 0.227 | 0.232 | 0.227 | 0.23 | 0.23 | +0.005 (+2.22%) | 710,000 |
14 Jan 2020 | HKD | 0.23 | 0.23 | 0.225 | 0.225 | 0.225 | -0.005 (-2.17%) | 120,000 |
13 Jan 2020 | HKD | 0.224 | 0.23 | 0.224 | 0.23 | 0.23 | +0.001 (+0.44%) | 80,000 |
10 Jan 2020 | HKD | 0.229 | 0.233 | 0.222 | 0.229 | 0.229 | 0.0 (0.0%) | 540,000 |
9 Jan 2020 | HKD | 0.227 | 0.229 | 0.227 | 0.229 | 0.229 | +0.002 (+0.88%) | 150,000 |
8 Jan 2020 | HKD | 0.229 | 0.23 | 0.219 | 0.227 | 0.227 | -0.003 (-1.30%) | 770,000 |
7 Jan 2020 | HKD | 0.233 | 0.233 | 0.23 | 0.23 | 0.23 | +0.002 (+0.88%) | 100,000 |
6 Jan 2020 | HKD | 0.232 | 0.232 | 0.228 | 0.228 | 0.228 | -0.005 (-2.15%) | 500,000 |
3 Jan 2020 | HKD | 0.23 | 0.233 | 0.229 | 0.233 | 0.233 | +0.002 (+0.87%) | 170,000 |
2 Jan 2020 | HKD | 0.231 | 0.231 | 0.231 | 0.231 | 0.231 | -0.005 (-2.12%) | 60,000 |