Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.065 | 0.07 | 0.065 | 0.07 | 0.35 | +0.003 (+4.48%) | 700,000 |
19 Mar 2020 | HKD | 0.069 | 0.069 | 0.067 | 0.067 | 0.335 | -0.003 (-4.29%) | 592,000 |
18 Mar 2020 | HKD | 0.07 | 0.07 | 0.07 | 0.07 | 0.35 | 0.0 (0.0%) | 1,520,000 |
17 Mar 2020 | HKD | 0.068 | 0.074 | 0.066 | 0.07 | 0.35 | -0.001 (-1.41%) | 4,064,000 |
16 Mar 2020 | HKD | 0.072 | 0.072 | 0.068 | 0.071 | 0.355 | -0.004 (-5.33%) | 868,000 |
13 Mar 2020 | HKD | 0.068 | 0.075 | 0.068 | 0.075 | 0.375 | -0.005 (-6.25%) | 2,164,000 |
12 Mar 2020 | HKD | 0.08 | 0.08 | 0.08 | 0.08 | 0.4 | 0.0 (0.0%) | 0 |
11 Mar 2020 | HKD | 0.076 | 0.08 | 0.076 | 0.08 | 0.4 | +0.003 (+3.90%) | 260,000 |
10 Mar 2020 | HKD | 0.072 | 0.077 | 0.072 | 0.077 | 0.385 | -0.005 (-6.10%) | 1,572,000 |
9 Mar 2020 | HKD | 0.082 | 0.082 | 0.082 | 0.082 | 0.41 | 0.0 (0.0%) | 0 |
6 Mar 2020 | HKD | 0.082 | 0.082 | 0.082 | 0.082 | 0.41 | 0.0 (0.0%) | 0 |
5 Mar 2020 | HKD | 0.082 | 0.082 | 0.082 | 0.082 | 0.41 | 0.0 (0.0%) | 0 |
4 Mar 2020 | HKD | 0.082 | 0.082 | 0.081 | 0.082 | 0.41 | 0.0 (0.0%) | 524,000 |
3 Mar 2020 | HKD | 0.082 | 0.088 | 0.082 | 0.082 | 0.41 | +0.001 (+1.23%) | 44,000 |
2 Mar 2020 | HKD | 0.091 | 0.091 | 0.081 | 0.081 | 0.405 | -0.004 (-4.71%) | 764,000 |
28 Feb 2020 | HKD | 0.09 | 0.09 | 0.08 | 0.085 | 0.425 | 0.0 (0.0%) | 820,000 |
27 Feb 2020 | HKD | 0.09 | 0.09 | 0.08 | 0.085 | 0.425 | -0.003 (-3.41%) | 6,656,000 |
26 Feb 2020 | HKD | 0.085 | 0.089 | 0.08 | 0.088 | 0.44 | +0.003 (+3.53%) | 3,748,000 |
25 Feb 2020 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.425 | 0.0 (0.0%) | 0 |
24 Feb 2020 | HKD | 0.085 | 0.09 | 0.079 | 0.085 | 0.425 | +0.007 (+8.97%) | 5,521,800 |
21 Feb 2020 | HKD | 0.069 | 0.078 | 0.069 | 0.078 | 0.39 | +0.009 (+13.04%) | 456,000 |
20 Feb 2020 | HKD | 0.069 | 0.069 | 0.069 | 0.069 | 0.345 | 0.0 (0.0%) | 0 |
19 Feb 2020 | HKD | 0.076 | 0.076 | 0.069 | 0.069 | 0.345 | 0.0 (0.0%) | 7,112,000 |
18 Feb 2020 | HKD | 0.068 | 0.071 | 0.066 | 0.069 | 0.345 | -0.005 (-6.76%) | 2,236,000 |
17 Feb 2020 | HKD | 0.074 | 0.074 | 0.074 | 0.074 | 0.37 | 0.0 (0.0%) | 0 |
14 Feb 2020 | HKD | 0.067 | 0.074 | 0.066 | 0.074 | 0.37 | 0.0 (0.0%) | 1,144,000 |
13 Feb 2020 | HKD | 0.071 | 0.074 | 0.071 | 0.074 | 0.37 | +0.002 (+2.78%) | 80,000 |
12 Feb 2020 | HKD | 0.077 | 0.077 | 0.072 | 0.072 | 0.36 | -0.003 (-4%) | 452,000 |
11 Feb 2020 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.375 | 0.0 (0.0%) | 0 |
10 Feb 2020 | HKD | 0.07 | 0.075 | 0.07 | 0.075 | 0.375 | +0.004 (+5.63%) | 288,000 |