Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | +0.005 (+4%) | 0 |
2 Apr 2020 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | +0.002 (+1.63%) | 120,000 |
1 Apr 2020 | HKD | 0.117 | 0.127 | 0.117 | 0.123 | 0.123 | -0.006 (-4.65%) | 405,000 |
31 Mar 2020 | HKD | 0.13 | 0.135 | 0.126 | 0.129 | 0.129 | +0.003 (+2.38%) | 135,000 |
30 Mar 2020 | HKD | 0.126 | 0.126 | 0.126 | 0.126 | 0.126 | +0.006 (+5%) | 1,005,000 |
27 Mar 2020 | HKD | 0.13 | 0.133 | 0.12 | 0.12 | 0.12 | -0.001 (-0.83%) | 490,000 |
26 Mar 2020 | HKD | 0.113 | 0.13 | 0.112 | 0.121 | 0.121 | -0.009 (-6.92%) | 2,824,500 |
25 Mar 2020 | HKD | 0.115 | 0.13 | 0.112 | 0.13 | 0.13 | +0.013 (+11.11%) | 593,967 |
24 Mar 2020 | HKD | 0.115 | 0.117 | 0.115 | 0.117 | 0.117 | -0.003 (-2.50%) | 105,000 |
23 Mar 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
20 Mar 2020 | HKD | 0.118 | 0.12 | 0.111 | 0.12 | 0.12 | +0.002 (+1.69%) | 115,316 |
19 Mar 2020 | HKD | 0.107 | 0.118 | 0.107 | 0.118 | 0.118 | -0.002 (-1.67%) | 58,431 |
18 Mar 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.0 (0.0%) | 0 |
17 Mar 2020 | HKD | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.004 (-3.23%) | 0 |
16 Mar 2020 | HKD | 0.115 | 0.126 | 0.115 | 0.124 | 0.124 | -0.006 (-4.62%) | 41,284 |
13 Mar 2020 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
12 Mar 2020 | HKD | 0.12 | 0.13 | 0.118 | 0.13 | 0.13 | +0.01 (+8.33%) | 180,000 |
11 Mar 2020 | HKD | 0.125 | 0.125 | 0.12 | 0.12 | 0.12 | -0.005 (-4%) | 795,000 |
10 Mar 2020 | HKD | 0.124 | 0.13 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 2,830,436 |
9 Mar 2020 | HKD | 0.13 | 0.131 | 0.125 | 0.125 | 0.125 | -0.005 (-3.85%) | 6,737,116 |
6 Mar 2020 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.004 (-2.99%) | 0 |
5 Mar 2020 | HKD | 0.13 | 0.134 | 0.125 | 0.134 | 0.134 | 0.0 (0.0%) | 160,967 |
4 Mar 2020 | HKD | 0.128 | 0.134 | 0.128 | 0.134 | 0.134 | +0.004 (+3.08%) | 133,467 |
3 Mar 2020 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.003 (-2.26%) | 0 |
2 Mar 2020 | HKD | 0.13 | 0.135 | 0.125 | 0.133 | 0.133 | +0.004 (+3.10%) | 1,362,500 |
28 Feb 2020 | HKD | 0.129 | 0.135 | 0.122 | 0.129 | 0.129 | -0.001 (-0.77%) | 4,673,500 |
27 Feb 2020 | HKD | 0.133 | 0.138 | 0.128 | 0.13 | 0.13 | -0.003 (-2.26%) | 669,387 |
26 Feb 2020 | HKD | 0.133 | 0.138 | 0.133 | 0.133 | 0.133 | -0.005 (-3.62%) | 782,500 |
25 Feb 2020 | HKD | 0.138 | 0.138 | 0.135 | 0.138 | 0.138 | -0.002 (-1.43%) | 2,112,500 |
24 Feb 2020 | HKD | 0.14 | 0.148 | 0.14 | 0.14 | 0.14 | -0.002 (-1.41%) | 322,500 |