Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2020 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | -0.006 (-4.08%) | 12,000 |
27 Feb 2020 | HKD | 0.147 | 0.147 | 0.147 | 0.147 | 0.147 | -0.001 (-0.68%) | 0 |
26 Feb 2020 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.148 | -0.007 (-4.52%) | 48,000 |
25 Feb 2020 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | 0.0 (0.0%) | 0 |
24 Feb 2020 | HKD | 0.145 | 0.156 | 0.145 | 0.155 | 0.155 | +0.003 (+1.97%) | 744,000 |
21 Feb 2020 | HKD | 0.14 | 0.152 | 0.14 | 0.152 | 0.152 | +0.007 (+4.83%) | 1,992,000 |
20 Feb 2020 | HKD | 0.129 | 0.146 | 0.127 | 0.145 | 0.145 | +0.014 (+10.69%) | 3,516,000 |
19 Feb 2020 | HKD | 0.138 | 0.138 | 0.131 | 0.131 | 0.131 | -0.006 (-4.38%) | 660,000 |
18 Feb 2020 | HKD | 0.137 | 0.137 | 0.137 | 0.137 | 0.137 | -0.003 (-2.14%) | 36,000 |
17 Feb 2020 | HKD | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 84,000 |
14 Feb 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 216,000 |
13 Feb 2020 | HKD | 0.15 | 0.15 | 0.138 | 0.14 | 0.14 | -0.015 (-9.68%) | 252,000 |
12 Feb 2020 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.155 | -0.002 (-1.27%) | 24,000 |
11 Feb 2020 | HKD | 0.15 | 0.157 | 0.15 | 0.157 | 0.157 | 0.0 (0.0%) | 180,000 |
10 Feb 2020 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | -0.001 (-0.63%) | 0 |
7 Feb 2020 | HKD | 0.16 | 0.16 | 0.158 | 0.158 | 0.158 | +0.006 (+3.95%) | 228,000 |
6 Feb 2020 | HKD | 0.146 | 0.155 | 0.146 | 0.152 | 0.152 | -0.014 (-8.43%) | 1,644,000 |
5 Feb 2020 | HKD | 0.166 | 0.166 | 0.166 | 0.166 | 0.166 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.166 | 0.167 | 0.166 | 0.166 | 0.166 | +0.001 (+0.61%) | 1,920,000 |
3 Feb 2020 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,092,000 |
31 Jan 2020 | HKD | 0.148 | 0.166 | 0.148 | 0.165 | 0.165 | -0.004 (-2.37%) | 384,000 |
30 Jan 2020 | HKD | 0.172 | 0.172 | 0.168 | 0.169 | 0.169 | -0.003 (-1.74%) | 1,800,000 |
29 Jan 2020 | HKD | 0.185 | 0.19 | 0.161 | 0.172 | 0.172 | -0.007 (-3.91%) | 3,264,000 |
24 Jan 2020 | HKD | 0.149 | 0.19 | 0.149 | 0.179 | 0.179 | +0.034 (+23.45%) | 22,224,000 |
23 Jan 2020 | HKD | 0.14 | 0.145 | 0.137 | 0.145 | 0.145 | +0.004 (+2.84%) | 11,748,000 |
22 Jan 2020 | HKD | 0.135 | 0.141 | 0.133 | 0.141 | 0.141 | +0.003 (+2.17%) | 22,872,000 |
21 Jan 2020 | HKD | 0.129 | 0.144 | 0.129 | 0.138 | 0.138 | +0.008 (+6.15%) | 5,316,000 |
20 Jan 2020 | HKD | 0.13 | 0.137 | 0.129 | 0.13 | 0.13 | +0.001 (+0.78%) | 2,436,000 |
17 Jan 2020 | HKD | 0.121 | 0.13 | 0.12 | 0.129 | 0.129 | -0.002 (-1.53%) | 1,464,000 |
16 Jan 2020 | HKD | 0.123 | 0.131 | 0.118 | 0.131 | 0.131 | +0.001 (+0.77%) | 1,248,000 |