Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 0.025 | 0.026 | 0.025 | 0.025 | 0.0152 | -0.001 (-3.85%) | 2,920,000 |
2 Apr 2020 | HKD | 0.026 | 0.027 | 0.026 | 0.026 | 0.0158 | -0.002 (-7.14%) | 2,320,000 |
1 Apr 2020 | HKD | 0.026 | 0.028 | 0.026 | 0.028 | 0.017 | 0.0 (0.0%) | 500,000 |
31 Mar 2020 | HKD | 0.028 | 0.028 | 0.026 | 0.028 | 0.017 | 0.0 (0.0%) | 3,540,000 |
30 Mar 2020 | HKD | 0.028 | 0.028 | 0.025 | 0.028 | 0.017 | +0.001 (+3.70%) | 27,140,000 |
27 Mar 2020 | HKD | 0.028 | 0.029 | 0.027 | 0.027 | 0.0164 | 0.0 (0.0%) | 2,841,400 |
26 Mar 2020 | HKD | 0.027 | 0.028 | 0.025 | 0.027 | 0.0164 | 0.0 (0.0%) | 11,076,000 |
25 Mar 2020 | HKD | 0.028 | 0.03 | 0.027 | 0.027 | 0.0164 | -0.001 (-3.57%) | 6,340,000 |
24 Mar 2020 | HKD | 0.028 | 0.029 | 0.027 | 0.028 | 0.017 | 0.0 (0.0%) | 10,514,000 |
23 Mar 2020 | HKD | 0.036 | 0.04 | 0.027 | 0.028 | 0.017 | -0.013 (-31.71%) | 59,290,000 |
20 Mar 2020 | HKD | 0.1 | 0.109 | 0.027 | 0.041 | 0.025 | -0.054 (-56.84%) | 141,581,000 |
19 Mar 2020 | HKD | 0.095 | 0.1 | 0.095 | 0.095 | 0.0578 | -0.005 (-5%) | 600,000 |
18 Mar 2020 | HKD | 0.1 | 0.102 | 0.1 | 0.1 | 0.0609 | -0.003 (-2.91%) | 996,000 |
17 Mar 2020 | HKD | 0.1 | 0.104 | 0.1 | 0.103 | 0.0627 | -0.002 (-1.90%) | 1,726,000 |
16 Mar 2020 | HKD | 0.103 | 0.106 | 0.1 | 0.105 | 0.0639 | +0.004 (+3.96%) | 1,890,000 |
13 Mar 2020 | HKD | 0.103 | 0.104 | 0.101 | 0.101 | 0.0615 | -0.006 (-5.61%) | 2,760,000 |
12 Mar 2020 | HKD | 0.101 | 0.115 | 0.101 | 0.107 | 0.0651 | -0.001 (-0.93%) | 6,106,000 |
11 Mar 2020 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.0657 | 0.0 (0.0%) | 0 |
10 Mar 2020 | HKD | 0.101 | 0.108 | 0.101 | 0.108 | 0.0657 | 0.0 (0.0%) | 500,216 |
9 Mar 2020 | HKD | 0.107 | 0.108 | 0.107 | 0.108 | 0.0657 | 0.0 (0.0%) | 360,000 |
6 Mar 2020 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.0657 | -0.001 (-0.92%) | 0 |
5 Mar 2020 | HKD | 0.108 | 0.109 | 0.108 | 0.109 | 0.0663 | +0.001 (+0.93%) | 980,000 |
4 Mar 2020 | HKD | 0.102 | 0.11 | 0.1 | 0.108 | 0.0657 | 0.0 (0.0%) | 1,490,000 |
3 Mar 2020 | HKD | 0.108 | 0.108 | 0.108 | 0.108 | 0.0657 | -0.001 (-0.92%) | 0 |
2 Mar 2020 | HKD | 0.108 | 0.109 | 0.108 | 0.109 | 0.0663 | +0.001 (+0.93%) | 1,428,000 |
28 Feb 2020 | HKD | 0.103 | 0.108 | 0.101 | 0.108 | 0.0657 | -0.001 (-0.92%) | 170,080 |
27 Feb 2020 | HKD | 0.108 | 0.113 | 0.108 | 0.109 | 0.0663 | +0.001 (+0.93%) | 7,740,000 |
26 Feb 2020 | HKD | 0.108 | 0.109 | 0.108 | 0.108 | 0.0657 | -0.004 (-3.57%) | 8,700,000 |
25 Feb 2020 | HKD | 0.105 | 0.112 | 0.105 | 0.112 | 0.0682 | +0.006 (+5.66%) | 142,000 |
24 Feb 2020 | HKD | 0.106 | 0.106 | 0.106 | 0.106 | 0.0645 | 0.0 (0.0%) | 60,000 |