Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 0.138 | 0.147 | 0.138 | 0.138 | 0.138 | 0.0 (0.0%) | 64,000 |
11 Feb 2020 | HKD | 0.13 | 0.14 | 0.13 | 0.138 | 0.138 | +0.008 (+6.15%) | 352,000 |
10 Feb 2020 | HKD | 0.128 | 0.13 | 0.128 | 0.13 | 0.13 | -0.006 (-4.41%) | 208,000 |
7 Feb 2020 | HKD | 0.14 | 0.14 | 0.129 | 0.136 | 0.136 | +0.004 (+3.03%) | 280,000 |
6 Feb 2020 | HKD | 0.13 | 0.132 | 0.12 | 0.132 | 0.132 | +0.002 (+1.54%) | 320,018 |
5 Feb 2020 | HKD | 0.159 | 0.159 | 0.129 | 0.13 | 0.13 | +0.005 (+4%) | 120,000 |
4 Feb 2020 | HKD | 0.129 | 0.135 | 0.125 | 0.125 | 0.125 | -0.003 (-2.34%) | 672,000 |
3 Feb 2020 | HKD | 0.128 | 0.128 | 0.128 | 0.128 | 0.128 | 0.0 (0.0%) | 664,000 |
31 Jan 2020 | HKD | 0.114 | 0.136 | 0.112 | 0.128 | 0.128 | +0.013 (+11.30%) | 1,840,000 |
30 Jan 2020 | HKD | 0.11 | 0.127 | 0.11 | 0.115 | 0.115 | -0.013 (-10.16%) | 2,847,200 |
29 Jan 2020 | HKD | 0.142 | 0.142 | 0.12 | 0.128 | 0.128 | -0.014 (-9.86%) | 1,624,000 |
24 Jan 2020 | HKD | 0.142 | 0.142 | 0.142 | 0.142 | 0.142 | -0.002 (-1.39%) | 240,000 |
23 Jan 2020 | HKD | 0.144 | 0.144 | 0.144 | 0.144 | 0.144 | 0.0 (0.0%) | 816,000 |
22 Jan 2020 | HKD | 0.149 | 0.149 | 0.141 | 0.144 | 0.144 | -0.005 (-3.36%) | 1,632,000 |
21 Jan 2020 | HKD | 0.15 | 0.152 | 0.149 | 0.149 | 0.149 | -0.003 (-1.97%) | 328,800 |
20 Jan 2020 | HKD | 0.153 | 0.153 | 0.15 | 0.152 | 0.152 | -0.001 (-0.65%) | 352,000 |
17 Jan 2020 | HKD | 0.159 | 0.162 | 0.151 | 0.153 | 0.153 | -0.006 (-3.77%) | 904,000 |
16 Jan 2020 | HKD | 0.16 | 0.16 | 0.155 | 0.159 | 0.159 | +0.001 (+0.63%) | 584,000 |
15 Jan 2020 | HKD | 0.16 | 0.161 | 0.157 | 0.158 | 0.158 | -0.001 (-0.63%) | 552,000 |
14 Jan 2020 | HKD | 0.159 | 0.16 | 0.159 | 0.159 | 0.159 | 0.0 (0.0%) | 944,000 |
13 Jan 2020 | HKD | 0.16 | 0.16 | 0.158 | 0.159 | 0.159 | -0.002 (-1.24%) | 1,584,000 |
10 Jan 2020 | HKD | 0.16 | 0.163 | 0.159 | 0.161 | 0.161 | +0.001 (+0.63%) | 704,000 |
9 Jan 2020 | HKD | 0.155 | 0.163 | 0.155 | 0.16 | 0.16 | 0.0 (0.0%) | 2,424,000 |
8 Jan 2020 | HKD | 0.174 | 0.174 | 0.16 | 0.16 | 0.16 | -0.001 (-0.62%) | 1,112,000 |
7 Jan 2020 | HKD | 0.16 | 0.164 | 0.16 | 0.161 | 0.161 | -0.005 (-3.01%) | 864,000 |
6 Jan 2020 | HKD | 0.167 | 0.169 | 0.16 | 0.166 | 0.166 | 0.0 (0.0%) | 50,584,000 |
3 Jan 2020 | HKD | 0.17 | 0.172 | 0.165 | 0.166 | 0.166 | -0.004 (-2.35%) | 3,600,000 |
2 Jan 2020 | HKD | 0.168 | 0.173 | 0.165 | 0.17 | 0.17 | +0.003 (+1.80%) | 1,832,000 |
31 Dec 2019 | HKD | 0.172 | 0.172 | 0.166 | 0.167 | 0.167 | 0.0 (0.0%) | 1,992,000 |
30 Dec 2019 | HKD | 0.166 | 0.185 | 0.163 | 0.167 | 0.167 | -0.008 (-4.57%) | 6,552,000 |