Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 18,000 |
19 Mar 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | +0.005 (+1.12%) | 0 |
18 Mar 2020 | HKD | 0.38 | 0.445 | 0.37 | 0.445 | 0.445 | +0.015 (+3.49%) | 24,000 |
17 Mar 2020 | HKD | 0.405 | 0.43 | 0.355 | 0.43 | 0.43 | +0.01 (+2.38%) | 10,000 |
16 Mar 2020 | HKD | 0.455 | 0.455 | 0.41 | 0.42 | 0.42 | -0.075 (-15.15%) | 502,000 |
13 Mar 2020 | HKD | 0.51 | 0.51 | 0.45 | 0.495 | 0.495 | -0.025 (-4.81%) | 40,000 |
12 Mar 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
11 Mar 2020 | HKD | 0.5 | 0.53 | 0.49 | 0.52 | 0.52 | 0.0 (0.0%) | 246,000 |
10 Mar 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 132,000 |
9 Mar 2020 | HKD | 0.5 | 0.54 | 0.5 | 0.54 | 0.54 | -0.03 (-5.26%) | 64,000 |
6 Mar 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 34,000 |
5 Mar 2020 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.03 (+5.56%) | 52,000 |
4 Mar 2020 | HKD | 0.55 | 0.55 | 0.5 | 0.54 | 0.54 | -0.04 (-6.90%) | 370,000 |
3 Mar 2020 | HKD | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | +0.04 (+7.41%) | 156,000 |
2 Mar 2020 | HKD | 0.49 | 0.57 | 0.49 | 0.54 | 0.54 | +0.075 (+16.13%) | 362,000 |
28 Feb 2020 | HKD | 0.62 | 0.62 | 0.405 | 0.465 | 0.465 | -0.155 (-25%) | 3,934,000 |
27 Feb 2020 | HKD | 0.7 | 0.7 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 732,000 |
26 Feb 2020 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 198,000 |
25 Feb 2020 | HKD | 0.69 | 0.71 | 0.65 | 0.65 | 0.65 | -0.04 (-5.80%) | 358,000 |
24 Feb 2020 | HKD | 0.61 | 0.7 | 0.61 | 0.69 | 0.69 | +0.08 (+13.11%) | 138,000 |
21 Feb 2020 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 168,000 |
20 Feb 2020 | HKD | 0.61 | 0.7 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 146,000 |
19 Feb 2020 | HKD | 0.72 | 0.72 | 0.6 | 0.6 | 0.6 | 0.0 (0.0%) | 66,000 |
18 Feb 2020 | HKD | 0.69 | 0.69 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 62,000 |
17 Feb 2020 | HKD | 0.62 | 0.75 | 0.62 | 0.63 | 0.63 | +0.05 (+8.62%) | 532,000 |
14 Feb 2020 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.0 (0.0%) | 20,000 |
13 Feb 2020 | HKD | 0.53 | 0.6 | 0.53 | 0.58 | 0.58 | +0.06 (+11.54%) | 778,000 |
12 Feb 2020 | HKD | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -0.03 (-5.45%) | 30,000 |
11 Feb 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 36,000 |
10 Feb 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |