Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.149 | 0.179 | 0.149 | 0.174 | 0.174 | +0.014 (+8.75%) | 14,512,000 |
6 Feb 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
5 Feb 2020 | HKD | 0.163 | 0.163 | 0.16 | 0.16 | 0.16 | -0.005 (-3.03%) | 6,000,000 |
4 Feb 2020 | HKD | 0.165 | 0.165 | 0.165 | 0.165 | 0.165 | +0.001 (+0.61%) | 9,000,000 |
3 Feb 2020 | HKD | 0.163 | 0.164 | 0.163 | 0.164 | 0.164 | +0.008 (+5.13%) | 6,020,000 |
31 Jan 2020 | HKD | 0.157 | 0.159 | 0.156 | 0.156 | 0.156 | -0.006 (-3.70%) | 8,000 |
30 Jan 2020 | HKD | 0.119 | 0.167 | 0.119 | 0.162 | 0.162 | +0.002 (+1.25%) | 40,000 |
29 Jan 2020 | HKD | 0.149 | 0.168 | 0.148 | 0.16 | 0.16 | -0.013 (-7.51%) | 1,812,000 |
24 Jan 2020 | HKD | 0.173 | 0.173 | 0.173 | 0.173 | 0.173 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.178 | 0.178 | 0.153 | 0.173 | 0.173 | +0.005 (+2.98%) | 32,000 |
22 Jan 2020 | HKD | 0.148 | 0.18 | 0.148 | 0.168 | 0.168 | +0.02 (+13.51%) | 2,560,000 |
21 Jan 2020 | HKD | 0.15 | 0.15 | 0.148 | 0.148 | 0.148 | -0.006 (-3.90%) | 48,000 |
20 Jan 2020 | HKD | 0.156 | 0.156 | 0.154 | 0.154 | 0.154 | -0.008 (-4.94%) | 15,390,000 |
17 Jan 2020 | HKD | 0.164 | 0.164 | 0.162 | 0.162 | 0.162 | +0.011 (+7.28%) | 1,008,000 |
16 Jan 2020 | HKD | 0.17 | 0.17 | 0.151 | 0.151 | 0.151 | -0.026 (-14.69%) | 56,000 |
15 Jan 2020 | HKD | 0.177 | 0.177 | 0.16 | 0.177 | 0.177 | 0.0 (0.0%) | 2,000 |
14 Jan 2020 | HKD | 0.163 | 0.177 | 0.163 | 0.177 | 0.177 | 0.0 (0.0%) | 34,000 |
13 Jan 2020 | HKD | 0.176 | 0.177 | 0.176 | 0.177 | 0.177 | +0.003 (+1.72%) | 5,510,000 |
10 Jan 2020 | HKD | 0.172 | 0.176 | 0.172 | 0.174 | 0.174 | 0.0 (0.0%) | 11,720,000 |
9 Jan 2020 | HKD | 0.178 | 0.178 | 0.174 | 0.174 | 0.174 | -0.005 (-2.79%) | 11,660,000 |
8 Jan 2020 | HKD | 0.179 | 0.179 | 0.178 | 0.179 | 0.179 | 0.0 (0.0%) | 8,400,000 |
7 Jan 2020 | HKD | 0.181 | 0.181 | 0.179 | 0.179 | 0.179 | -0.003 (-1.65%) | 22,600,000 |
6 Jan 2020 | HKD | 0.186 | 0.186 | 0.174 | 0.182 | 0.182 | +0.002 (+1.11%) | 196,000 |
3 Jan 2020 | HKD | 0.189 | 0.189 | 0.18 | 0.18 | 0.18 | -0.005 (-2.70%) | 39,108,000 |
2 Jan 2020 | HKD | 0.181 | 0.189 | 0.181 | 0.185 | 0.185 | -0.004 (-2.12%) | 14,000 |
31 Dec 2019 | HKD | 0.19 | 0.19 | 0.185 | 0.189 | 0.189 | -0.005 (-2.58%) | 11,708,000 |
30 Dec 2019 | HKD | 0.185 | 0.194 | 0.185 | 0.194 | 0.194 | +0.004 (+2.11%) | 1,160,000 |
27 Dec 2019 | HKD | 0.184 | 0.196 | 0.151 | 0.19 | 0.19 | +0.005 (+2.70%) | 1,496,000 |
25 Dec 2019 | HKD | 0.185 | 0.185 | 0.185 | 0.185 | 0.185 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.183 | 0.186 | 0.18 | 0.185 | 0.185 | +0.003 (+1.65%) | 144,000 |