Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.102 | 0.102 | 0.1 | 0.102 | 0.102 | 0.0 (0.0%) | 390,000 |
6 Feb 2020 | HKD | 0.1 | 0.102 | 0.098 | 0.102 | 0.102 | +0.002 (+2.00%) | 8,450,000 |
5 Feb 2020 | HKD | 0.098 | 0.103 | 0.097 | 0.1 | 0.1 | -0.002 (-1.96%) | 1,540,000 |
4 Feb 2020 | HKD | 0.102 | 0.103 | 0.102 | 0.102 | 0.102 | +0.001 (+0.99%) | 860,000 |
3 Feb 2020 | HKD | 0.1 | 0.101 | 0.098 | 0.101 | 0.101 | -0.001 (-0.98%) | 3,590,000 |
31 Jan 2020 | HKD | 0.102 | 0.102 | 0.098 | 0.102 | 0.102 | +0.002 (+2.00%) | 3,840,000 |
30 Jan 2020 | HKD | 0.101 | 0.102 | 0.099 | 0.1 | 0.1 | -0.002 (-1.96%) | 13,710,000 |
29 Jan 2020 | HKD | 0.1 | 0.102 | 0.1 | 0.102 | 0.102 | 0.0 (0.0%) | 5,530,000 |
24 Jan 2020 | HKD | 0.102 | 0.102 | 0.102 | 0.102 | 0.102 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.101 | 0.102 | 0.101 | 0.102 | 0.102 | -0.001 (-0.97%) | 550,000 |
22 Jan 2020 | HKD | 0.101 | 0.103 | 0.101 | 0.103 | 0.103 | +0.002 (+1.98%) | 590,000 |
21 Jan 2020 | HKD | 0.104 | 0.105 | 0.101 | 0.101 | 0.101 | -0.003 (-2.88%) | 3,920,000 |
20 Jan 2020 | HKD | 0.101 | 0.104 | 0.101 | 0.104 | 0.104 | +0.002 (+1.96%) | 7,380,940 |
17 Jan 2020 | HKD | 0.101 | 0.102 | 0.101 | 0.102 | 0.102 | +0.004 (+4.08%) | 280,000 |
16 Jan 2020 | HKD | 0.1 | 0.103 | 0.098 | 0.098 | 0.098 | -0.002 (-2%) | 840,000 |
15 Jan 2020 | HKD | 0.098 | 0.103 | 0.097 | 0.1 | 0.1 | +0.002 (+2.04%) | 2,340,000 |
14 Jan 2020 | HKD | 0.102 | 0.102 | 0.098 | 0.098 | 0.098 | -0.007 (-6.67%) | 1,090,000 |
13 Jan 2020 | HKD | 0.098 | 0.107 | 0.092 | 0.105 | 0.105 | +0.008 (+8.25%) | 2,080,000 |
10 Jan 2020 | HKD | 0.099 | 0.102 | 0.093 | 0.097 | 0.097 | -0.002 (-2.02%) | 1,190,000 |
9 Jan 2020 | HKD | 0.093 | 0.107 | 0.092 | 0.099 | 0.099 | +0.009 (+10.00%) | 9,630,000 |
8 Jan 2020 | HKD | 0.105 | 0.105 | 0.069 | 0.09 | 0.09 | -0.015 (-14.29%) | 62,840,000 |
7 Jan 2020 | HKD | 0.105 | 0.113 | 0.103 | 0.105 | 0.105 | -0.005 (-4.55%) | 2,520,000 |
6 Jan 2020 | HKD | 0.104 | 0.11 | 0.104 | 0.11 | 0.11 | -0.004 (-3.51%) | 642,400 |
3 Jan 2020 | HKD | 0.109 | 0.115 | 0.107 | 0.114 | 0.114 | +0.008 (+7.55%) | 1,170,000 |
2 Jan 2020 | HKD | 0.106 | 0.109 | 0.106 | 0.106 | 0.106 | +0.001 (+0.95%) | 1,000,000 |
31 Dec 2019 | HKD | 0.102 | 0.105 | 0.102 | 0.105 | 0.105 | +0.001 (+0.96%) | 10,000 |
30 Dec 2019 | HKD | 0.107 | 0.107 | 0.101 | 0.104 | 0.104 | -0.002 (-1.89%) | 3,079,747 |
27 Dec 2019 | HKD | 0.109 | 0.11 | 0.106 | 0.106 | 0.106 | -0.004 (-3.64%) | 2,840,000 |
25 Dec 2019 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.11 | 0.11 | 0.108 | 0.11 | 0.11 | +0.006 (+5.77%) | 900,000 |