Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 0.196 | 0.198 | 0.19 | 0.192 | 0.192 | -0.006 (-3.03%) | 3,000,000 |
14 Feb 2020 | HKD | 0.195 | 0.198 | 0.19 | 0.198 | 0.198 | +0.002 (+1.02%) | 2,620,000 |
13 Feb 2020 | HKD | 0.196 | 0.199 | 0.196 | 0.196 | 0.196 | 0.0 (0.0%) | 320,000 |
12 Feb 2020 | HKD | 0.208 | 0.208 | 0.19 | 0.196 | 0.196 | +0.001 (+0.51%) | 2,880,000 |
11 Feb 2020 | HKD | 0.2 | 0.201 | 0.195 | 0.195 | 0.195 | -0.003 (-1.52%) | 2,340,000 |
10 Feb 2020 | HKD | 0.199 | 0.217 | 0.198 | 0.198 | 0.198 | +0.004 (+2.06%) | 360,000 |
7 Feb 2020 | HKD | 0.191 | 0.194 | 0.191 | 0.194 | 0.194 | +0.003 (+1.57%) | 500,000 |
6 Feb 2020 | HKD | 0.191 | 0.199 | 0.191 | 0.191 | 0.191 | 0.0 (0.0%) | 1,260,000 |
5 Feb 2020 | HKD | 0.19 | 0.199 | 0.183 | 0.191 | 0.191 | +0.002 (+1.06%) | 3,340,000 |
4 Feb 2020 | HKD | 0.195 | 0.195 | 0.185 | 0.189 | 0.189 | -0.007 (-3.57%) | 3,700,000 |
3 Feb 2020 | HKD | 0.2 | 0.201 | 0.18 | 0.196 | 0.196 | -0.002 (-1.01%) | 4,500,000 |
31 Jan 2020 | HKD | 0.189 | 0.219 | 0.189 | 0.198 | 0.198 | +0.008 (+4.21%) | 7,960,000 |
30 Jan 2020 | HKD | 0.199 | 0.209 | 0.19 | 0.19 | 0.19 | -0.014 (-6.86%) | 1,760,000 |
29 Jan 2020 | HKD | 0.21 | 0.21 | 0.2 | 0.204 | 0.204 | -0.009 (-4.23%) | 1,100,000 |
24 Jan 2020 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.213 | 0.0 (0.0%) | 80,000 |
23 Jan 2020 | HKD | 0.218 | 0.22 | 0.208 | 0.213 | 0.213 | -0.014 (-6.17%) | 7,600,000 |
22 Jan 2020 | HKD | 0.229 | 0.229 | 0.225 | 0.227 | 0.227 | +0.001 (+0.44%) | 1,020,000 |
21 Jan 2020 | HKD | 0.211 | 0.226 | 0.21 | 0.226 | 0.226 | +0.009 (+4.15%) | 4,400,000 |
20 Jan 2020 | HKD | 0.22 | 0.223 | 0.208 | 0.217 | 0.217 | -0.006 (-2.69%) | 2,580,000 |
17 Jan 2020 | HKD | 0.229 | 0.229 | 0.218 | 0.223 | 0.223 | -0.007 (-3.04%) | 3,080,000 |
16 Jan 2020 | HKD | 0.224 | 0.232 | 0.224 | 0.23 | 0.23 | +0.006 (+2.68%) | 1,660,000 |
15 Jan 2020 | HKD | 0.227 | 0.235 | 0.22 | 0.224 | 0.224 | -0.005 (-2.18%) | 5,320,000 |
14 Jan 2020 | HKD | 0.232 | 0.24 | 0.229 | 0.229 | 0.229 | -0.004 (-1.72%) | 4,900,000 |
13 Jan 2020 | HKD | 0.23 | 0.245 | 0.23 | 0.233 | 0.233 | -0.004 (-1.69%) | 7,060,000 |
10 Jan 2020 | HKD | 0.218 | 0.237 | 0.21 | 0.237 | 0.237 | +0.026 (+12.32%) | 3,260,000 |
9 Jan 2020 | HKD | 0.215 | 0.22 | 0.209 | 0.211 | 0.211 | +0.003 (+1.44%) | 1,820,000 |
8 Jan 2020 | HKD | 0.225 | 0.23 | 0.184 | 0.208 | 0.208 | -0.017 (-7.56%) | 21,740,000 |
7 Jan 2020 | HKD | 0.241 | 0.241 | 0.225 | 0.225 | 0.225 | -0.017 (-7.02%) | 8,820,000 |
6 Jan 2020 | HKD | 0.243 | 0.249 | 0.238 | 0.242 | 0.242 | -0.001 (-0.41%) | 7,320,000 |
3 Jan 2020 | HKD | 0.238 | 0.245 | 0.237 | 0.243 | 0.243 | -0.002 (-0.82%) | 9,700,000 |