Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | HKD | 0.365 | 0.4 | 0.35 | 0.385 | 0.385 | +0.035 (+10.00%) | 16,850,000 |
10 Mar 2020 | HKD | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 4,430,000 |
9 Mar 2020 | HKD | 0.35 | 0.35 | 0.325 | 0.35 | 0.35 | 0.0 (0.0%) | 9,260,000 |
6 Mar 2020 | HKD | 0.385 | 0.385 | 0.34 | 0.35 | 0.35 | -0.035 (-9.09%) | 17,830,000 |
5 Mar 2020 | HKD | 0.38 | 0.385 | 0.365 | 0.385 | 0.385 | 0.0 (0.0%) | 11,630,000 |
4 Mar 2020 | HKD | 0.415 | 0.415 | 0.38 | 0.385 | 0.385 | -0.025 (-6.10%) | 4,750,000 |
3 Mar 2020 | HKD | 0.415 | 0.415 | 0.4 | 0.41 | 0.41 | +0.005 (+1.23%) | 5,340,000 |
2 Mar 2020 | HKD | 0.395 | 0.415 | 0.395 | 0.405 | 0.405 | +0.02 (+5.19%) | 8,030,000 |
28 Feb 2020 | HKD | 0.44 | 0.45 | 0.375 | 0.385 | 0.385 | -0.055 (-12.50%) | 25,000,000 |
27 Feb 2020 | HKD | 0.42 | 0.475 | 0.42 | 0.44 | 0.44 | +0.02 (+4.76%) | 20,630,000 |
26 Feb 2020 | HKD | 0.415 | 0.435 | 0.415 | 0.42 | 0.42 | 0.0 (0.0%) | 14,600,000 |
25 Feb 2020 | HKD | 0.4 | 0.445 | 0.4 | 0.42 | 0.42 | +0.01 (+2.44%) | 21,290,000 |
24 Feb 2020 | HKD | 0.415 | 0.42 | 0.395 | 0.41 | 0.41 | 0.0 (0.0%) | 8,920,000 |
21 Feb 2020 | HKD | 0.425 | 0.435 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 25,320,000 |
20 Feb 2020 | HKD | 0.44 | 0.45 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 10,680,000 |
19 Feb 2020 | HKD | 0.42 | 0.465 | 0.395 | 0.435 | 0.435 | +0.015 (+3.57%) | 51,400,000 |
18 Feb 2020 | HKD | 0.395 | 0.43 | 0.36 | 0.42 | 0.42 | +0.03 (+7.69%) | 61,380,000 |
17 Feb 2020 | HKD | 0.35 | 0.39 | 0.335 | 0.39 | 0.39 | +0.04 (+11.43%) | 16,730,000 |
14 Feb 2020 | HKD | 0.35 | 0.37 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 8,510,000 |
13 Feb 2020 | HKD | 0.335 | 0.355 | 0.32 | 0.35 | 0.35 | +0.015 (+4.48%) | 17,710,000 |
12 Feb 2020 | HKD | 0.335 | 0.335 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 1,110,000 |
11 Feb 2020 | HKD | 0.34 | 0.34 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 8,590,000 |
10 Feb 2020 | HKD | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | -0.015 (-4.35%) | 4,020,000 |
7 Feb 2020 | HKD | 0.36 | 0.37 | 0.33 | 0.345 | 0.345 | -0.015 (-4.17%) | 11,150,000 |
6 Feb 2020 | HKD | 0.33 | 0.38 | 0.33 | 0.36 | 0.36 | +0.035 (+10.77%) | 24,810,000 |
5 Feb 2020 | HKD | 0.3 | 0.325 | 0.295 | 0.325 | 0.325 | +0.02 (+6.56%) | 10,280,000 |
4 Feb 2020 | HKD | 0.31 | 0.32 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 1,650,000 |
3 Feb 2020 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,620,000 |
31 Jan 2020 | HKD | 0.32 | 0.33 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 2,490,000 |
30 Jan 2020 | HKD | 0.325 | 0.325 | 0.29 | 0.31 | 0.31 | -0.015 (-4.62%) | 6,660,000 |