Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2020 | HKD | 0.145 | 0.146 | 0.143 | 0.143 | 0.143 | +0.003 (+2.14%) | 200,000 |
18 Feb 2020 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.003 (-2.10%) | 0 |
17 Feb 2020 | HKD | 0.143 | 0.148 | 0.141 | 0.143 | 0.143 | -0.002 (-1.38%) | 1,910,000 |
14 Feb 2020 | HKD | 0.145 | 0.148 | 0.143 | 0.145 | 0.145 | 0.0 (0.0%) | 770,000 |
13 Feb 2020 | HKD | 0.145 | 0.146 | 0.145 | 0.145 | 0.145 | -0.002 (-1.36%) | 610,000 |
12 Feb 2020 | HKD | 0.144 | 0.147 | 0.144 | 0.147 | 0.147 | -0.001 (-0.68%) | 160,000 |
11 Feb 2020 | HKD | 0.148 | 0.148 | 0.146 | 0.148 | 0.148 | +0.002 (+1.37%) | 80,000 |
10 Feb 2020 | HKD | 0.14 | 0.146 | 0.14 | 0.146 | 0.146 | +0.002 (+1.39%) | 710,000 |
7 Feb 2020 | HKD | 0.145 | 0.148 | 0.141 | 0.144 | 0.144 | -0.005 (-3.36%) | 420,000 |
6 Feb 2020 | HKD | 0.146 | 0.149 | 0.145 | 0.149 | 0.149 | +0.004 (+2.76%) | 800,000 |
5 Feb 2020 | HKD | 0.148 | 0.148 | 0.144 | 0.145 | 0.145 | 0.0 (0.0%) | 1,000,000 |
4 Feb 2020 | HKD | 0.137 | 0.147 | 0.137 | 0.145 | 0.145 | +0.002 (+1.40%) | 1,900,000 |
3 Feb 2020 | HKD | 0.135 | 0.15 | 0.135 | 0.143 | 0.143 | 0.0 (0.0%) | 1,790,000 |
31 Jan 2020 | HKD | 0.142 | 0.15 | 0.142 | 0.143 | 0.143 | -0.002 (-1.38%) | 3,510,000 |
30 Jan 2020 | HKD | 0.147 | 0.151 | 0.143 | 0.145 | 0.145 | -0.005 (-3.33%) | 5,820,000 |
29 Jan 2020 | HKD | 0.15 | 0.152 | 0.148 | 0.15 | 0.15 | -0.001 (-0.66%) | 4,080,000 |
24 Jan 2020 | HKD | 0.15 | 0.153 | 0.15 | 0.151 | 0.151 | -0.003 (-1.95%) | 330,000 |
23 Jan 2020 | HKD | 0.153 | 0.154 | 0.151 | 0.154 | 0.154 | +0.003 (+1.99%) | 2,510,000 |
22 Jan 2020 | HKD | 0.154 | 0.156 | 0.151 | 0.151 | 0.151 | -0.003 (-1.95%) | 3,050,000 |
21 Jan 2020 | HKD | 0.154 | 0.158 | 0.154 | 0.154 | 0.154 | -0.001 (-0.65%) | 490,000 |
20 Jan 2020 | HKD | 0.153 | 0.157 | 0.153 | 0.155 | 0.155 | -0.002 (-1.27%) | 1,060,000 |
17 Jan 2020 | HKD | 0.155 | 0.158 | 0.153 | 0.157 | 0.157 | +0.003 (+1.95%) | 2,390,000 |
16 Jan 2020 | HKD | 0.153 | 0.156 | 0.153 | 0.154 | 0.154 | -0.002 (-1.28%) | 4,767,244 |
15 Jan 2020 | HKD | 0.158 | 0.163 | 0.156 | 0.156 | 0.156 | -0.005 (-3.11%) | 3,400,500 |
14 Jan 2020 | HKD | 0.16 | 0.161 | 0.157 | 0.161 | 0.161 | +0.005 (+3.21%) | 1,720,000 |
13 Jan 2020 | HKD | 0.155 | 0.159 | 0.153 | 0.156 | 0.156 | +0.001 (+0.65%) | 15,420,000 |
10 Jan 2020 | HKD | 0.16 | 0.16 | 0.155 | 0.155 | 0.155 | -0.005 (-3.13%) | 4,110,000 |
9 Jan 2020 | HKD | 0.154 | 0.16 | 0.154 | 0.16 | 0.16 | +0.003 (+1.91%) | 11,460,000 |
8 Jan 2020 | HKD | 0.151 | 0.161 | 0.151 | 0.157 | 0.157 | 0.0 (0.0%) | 3,960,000 |
7 Jan 2020 | HKD | 0.152 | 0.159 | 0.15 | 0.157 | 0.157 | +0.003 (+1.95%) | 1,720,000 |