Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.09 | 0.099 | 0.09 | 0.091 | 0.085 | +0.001 (+1.11%) | 990,000 |
6 Feb 2020 | HKD | 0.085 | 0.12 | 0.085 | 0.09 | 0.0841 | +0.004 (+4.65%) | 8,100,000 |
5 Feb 2020 | HKD | 0.088 | 0.088 | 0.079 | 0.086 | 0.0803 | +0.004 (+4.88%) | 400,000 |
4 Feb 2020 | HKD | 0.086 | 0.086 | 0.082 | 0.082 | 0.0766 | +0.002 (+2.50%) | 480,000 |
3 Feb 2020 | HKD | 0.079 | 0.082 | 0.078 | 0.08 | 0.0747 | +0.002 (+2.56%) | 1,790,000 |
31 Jan 2020 | HKD | 0.082 | 0.082 | 0.077 | 0.078 | 0.0729 | -0.009 (-10.34%) | 570,000 |
30 Jan 2020 | HKD | 0.083 | 0.087 | 0.077 | 0.087 | 0.0813 | 0.0 (0.0%) | 960,000 |
29 Jan 2020 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.0813 | -0.001 (-1.14%) | 0 |
24 Jan 2020 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.0822 | +0.002 (+2.33%) | 300,000 |
23 Jan 2020 | HKD | 0.087 | 0.087 | 0.081 | 0.086 | 0.0803 | -0.003 (-3.37%) | 560,000 |
22 Jan 2020 | HKD | 0.087 | 0.093 | 0.077 | 0.089 | 0.0831 | +0.001 (+1.14%) | 290,000 |
21 Jan 2020 | HKD | 0.088 | 0.09 | 0.088 | 0.088 | 0.0822 | 0.0 (0.0%) | 350,000 |
20 Jan 2020 | HKD | 0.089 | 0.089 | 0.082 | 0.088 | 0.0822 | 0.0 (0.0%) | 1,010,000 |
17 Jan 2020 | HKD | 0.09 | 0.09 | 0.083 | 0.088 | 0.0822 | -0.001 (-1.12%) | 230,000 |
16 Jan 2020 | HKD | 0.09 | 0.09 | 0.082 | 0.089 | 0.0831 | -0.001 (-1.11%) | 1,080,000 |
15 Jan 2020 | HKD | 0.089 | 0.09 | 0.084 | 0.09 | 0.0841 | +0.002 (+2.27%) | 1,170,000 |
14 Jan 2020 | HKD | 0.086 | 0.1 | 0.086 | 0.088 | 0.0822 | +0.003 (+3.53%) | 200,000 |
13 Jan 2020 | HKD | 0.086 | 0.086 | 0.075 | 0.085 | 0.0794 | -0.001 (-1.16%) | 1,140,000 |
10 Jan 2020 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.0803 | 0.0 (0.0%) | 0 |
9 Jan 2020 | HKD | 0.086 | 0.086 | 0.086 | 0.086 | 0.0803 | +0.001 (+1.18%) | 40,000 |
8 Jan 2020 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.0794 | 0.0 (0.0%) | 100,000 |
7 Jan 2020 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.0794 | -0.001 (-1.16%) | 100,000 |
6 Jan 2020 | HKD | 0.085 | 0.086 | 0.085 | 0.086 | 0.0803 | -0.001 (-1.15%) | 50,000 |
3 Jan 2020 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.0813 | +0.002 (+2.35%) | 130,000 |
2 Jan 2020 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.0794 | -0.001 (-1.16%) | 200,000 |
31 Dec 2019 | HKD | 0.09 | 0.092 | 0.085 | 0.086 | 0.0803 | -0.002 (-2.27%) | 1,110,000 |
30 Dec 2019 | HKD | 0.085 | 0.088 | 0.083 | 0.088 | 0.0822 | 0.0 (0.0%) | 440,000 |
27 Dec 2019 | HKD | 0.077 | 0.089 | 0.077 | 0.088 | 0.0822 | +0.004 (+4.76%) | 1,520,000 |
25 Dec 2019 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.0785 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.0785 | 0.0 (0.0%) | 0 |