Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.38 | 0.385 | 0.365 | 0.385 | 0.3208 | +0.01 (+2.67%) | 2,721,601 |
19 Mar 2020 | HKD | 0.38 | 0.39 | 0.365 | 0.375 | 0.3125 | -0.015 (-3.85%) | 5,424,002 |
18 Mar 2020 | HKD | 0.415 | 0.415 | 0.375 | 0.39 | 0.325 | -0.01 (-2.50%) | 6,112,803 |
17 Mar 2020 | HKD | 0.42 | 0.42 | 0.39 | 0.4 | 0.3333 | -0.01 (-2.44%) | 4,662,002 |
16 Mar 2020 | HKD | 0.425 | 0.43 | 0.4 | 0.41 | 0.3417 | 0.0 (0.0%) | 2,000,521 |
13 Mar 2020 | HKD | 0.435 | 0.435 | 0.405 | 0.41 | 0.3417 | -0.01 (-2.38%) | 2,397,601 |
12 Mar 2020 | HKD | 0.42 | 0.435 | 0.4 | 0.42 | 0.35 | 0.0 (0.0%) | 1,276,801 |
11 Mar 2020 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.35 | -0.01 (-2.33%) | 1,867,201 |
10 Mar 2020 | HKD | 0.45 | 0.455 | 0.42 | 0.43 | 0.3583 | -0.025 (-5.49%) | 1,888,801 |
9 Mar 2020 | HKD | 0.485 | 0.485 | 0.43 | 0.455 | 0.3792 | -0.03 (-6.19%) | 3,140,401 |
6 Mar 2020 | HKD | 0.5 | 0.5 | 0.475 | 0.485 | 0.4042 | -0.005 (-1.02%) | 514,800 |
5 Mar 2020 | HKD | 0.47 | 0.5 | 0.465 | 0.49 | 0.4083 | +0.01 (+2.08%) | 1,725,601 |
4 Mar 2020 | HKD | 0.48 | 0.485 | 0.47 | 0.48 | 0.4 | -0.01 (-2.04%) | 2,077,201 |
3 Mar 2020 | HKD | 0.485 | 0.51 | 0.48 | 0.49 | 0.4083 | 0.0 (0.0%) | 4,732,802 |
2 Mar 2020 | HKD | 0.495 | 0.495 | 0.485 | 0.49 | 0.4083 | -0.01 (-2%) | 2,515,201 |
28 Feb 2020 | HKD | 0.495 | 0.5 | 0.475 | 0.5 | 0.4167 | -0.01 (-1.96%) | 1,395,601 |
27 Feb 2020 | HKD | 0.48 | 0.52 | 0.48 | 0.51 | 0.425 | +0.025 (+5.15%) | 7,339,203 |
26 Feb 2020 | HKD | 0.475 | 0.485 | 0.475 | 0.485 | 0.4042 | 0.0 (0.0%) | 140,400 |
25 Feb 2020 | HKD | 0.48 | 0.52 | 0.48 | 0.485 | 0.4042 | 0.0 (0.0%) | 1,626,001 |
24 Feb 2020 | HKD | 0.49 | 0.5 | 0.475 | 0.485 | 0.4042 | -0.01 (-2.02%) | 2,091,601 |
21 Feb 2020 | HKD | 0.53 | 0.53 | 0.495 | 0.495 | 0.4125 | -0.035 (-6.60%) | 4,431,602 |
20 Feb 2020 | HKD | 0.5 | 0.59 | 0.495 | 0.53 | 0.4417 | +0.03 (+6%) | 9,600,004 |
19 Feb 2020 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.4167 | 0.0 (0.0%) | 792,000 |
18 Feb 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.4167 | 0.0 (0.0%) | 16,800 |
17 Feb 2020 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.4167 | 0.0 (0.0%) | 549,600 |
14 Feb 2020 | HKD | 0.49 | 0.51 | 0.49 | 0.5 | 0.4167 | 0.0 (0.0%) | 132,000 |
13 Feb 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.5 | 0.4167 | 0.0 (0.0%) | 68,400 |
12 Feb 2020 | HKD | 0.495 | 0.51 | 0.49 | 0.5 | 0.4167 | -0.01 (-1.96%) | 526,800 |
11 Feb 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.425 | 0.0 (0.0%) | 115,200 |
10 Feb 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.425 | 0.0 (0.0%) | 14,400 |