Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 0.051 | 0.07 | 0.045 | 0.046 | 0.046 | -0.007 (-13.21%) | 2,160,000 |
18 Mar 2020 | HKD | 0.056 | 0.056 | 0.053 | 0.053 | 0.053 | -0.003 (-5.36%) | 1,600,000 |
17 Mar 2020 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 140,000 |
16 Mar 2020 | HKD | 0.056 | 0.056 | 0.056 | 0.056 | 0.056 | 0.0 (0.0%) | 0 |
13 Mar 2020 | HKD | 0.051 | 0.058 | 0.048 | 0.056 | 0.056 | -0.004 (-6.67%) | 1,230,000 |
12 Mar 2020 | HKD | 0.063 | 0.063 | 0.056 | 0.06 | 0.06 | -0.001 (-1.64%) | 750,000 |
11 Mar 2020 | HKD | 0.063 | 0.067 | 0.06 | 0.061 | 0.061 | -0.003 (-4.69%) | 1,004,000 |
10 Mar 2020 | HKD | 0.075 | 0.075 | 0.063 | 0.064 | 0.064 | -0.006 (-8.57%) | 972,000 |
9 Mar 2020 | HKD | 0.061 | 0.071 | 0.061 | 0.07 | 0.07 | -0.005 (-6.67%) | 1,620,000 |
6 Mar 2020 | HKD | 0.063 | 0.076 | 0.06 | 0.075 | 0.075 | +0.012 (+19.05%) | 3,200,250 |
5 Mar 2020 | HKD | 0.075 | 0.075 | 0.062 | 0.063 | 0.063 | -0.012 (-16%) | 5,465,000 |
4 Mar 2020 | HKD | 0.075 | 0.075 | 0.074 | 0.075 | 0.075 | -0.001 (-1.32%) | 410,000 |
3 Mar 2020 | HKD | 0.078 | 0.078 | 0.076 | 0.076 | 0.076 | -0.003 (-3.80%) | 30,000 |
2 Mar 2020 | HKD | 0.076 | 0.084 | 0.071 | 0.079 | 0.079 | +0.002 (+2.60%) | 2,124,750 |
28 Feb 2020 | HKD | 0.097 | 0.097 | 0.077 | 0.077 | 0.077 | 0.0 (0.0%) | 1,330,000 |
27 Feb 2020 | HKD | 0.073 | 0.093 | 0.073 | 0.077 | 0.077 | -0.003 (-3.75%) | 960,000 |
26 Feb 2020 | HKD | 0.072 | 0.08 | 0.071 | 0.08 | 0.08 | +0.003 (+3.90%) | 330,000 |
25 Feb 2020 | HKD | 0.079 | 0.089 | 0.077 | 0.077 | 0.077 | -0.002 (-2.53%) | 1,980,000 |
24 Feb 2020 | HKD | 0.088 | 0.088 | 0.079 | 0.079 | 0.079 | -0.001 (-1.25%) | 1,460,150 |
21 Feb 2020 | HKD | 0.08 | 0.08 | 0.077 | 0.08 | 0.08 | +0.002 (+2.56%) | 190,000 |
20 Feb 2020 | HKD | 0.085 | 0.085 | 0.078 | 0.078 | 0.078 | -0.002 (-2.50%) | 711,000 |
19 Feb 2020 | HKD | 0.081 | 0.081 | 0.08 | 0.08 | 0.08 | 0.0 (0.0%) | 54,000 |
18 Feb 2020 | HKD | 0.08 | 0.085 | 0.08 | 0.08 | 0.08 | -0.005 (-5.88%) | 240,000 |
17 Feb 2020 | HKD | 0.075 | 0.087 | 0.075 | 0.085 | 0.085 | +0.001 (+1.19%) | 752,000 |
14 Feb 2020 | HKD | 0.087 | 0.087 | 0.08 | 0.084 | 0.084 | -0.003 (-3.45%) | 590,000 |
13 Feb 2020 | HKD | 0.087 | 0.087 | 0.087 | 0.087 | 0.087 | 0.0 (0.0%) | 500 |
12 Feb 2020 | HKD | 0.081 | 0.089 | 0.081 | 0.087 | 0.087 | +0.006 (+7.41%) | 370,000 |
11 Feb 2020 | HKD | 0.08 | 0.081 | 0.08 | 0.081 | 0.081 | -0.003 (-3.57%) | 520,000 |
10 Feb 2020 | HKD | 0.083 | 0.084 | 0.083 | 0.084 | 0.084 | 0.0 (0.0%) | 50,000 |
7 Feb 2020 | HKD | 0.084 | 0.084 | 0.084 | 0.084 | 0.084 | 0.0 (0.0%) | 0 |