Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 0.14 | 0.153 | 0.134 | 0.153 | 3.0474 | 0.0 (0.0%) | 460,000 |
26 Mar 2020 | HKD | 0.139 | 0.153 | 0.128 | 0.153 | 3.0474 | -0.001 (-0.65%) | 200,000 |
25 Mar 2020 | HKD | 0.145 | 0.154 | 0.145 | 0.154 | 3.0673 | 0.0 (0.0%) | 45,000 |
24 Mar 2020 | HKD | 0.15 | 0.154 | 0.15 | 0.154 | 3.0673 | +0.009 (+6.21%) | 4,050,000 |
23 Mar 2020 | HKD | 0.126 | 0.145 | 0.125 | 0.145 | 2.8881 | -0.003 (-2.03%) | 230,000 |
20 Mar 2020 | HKD | 0.14 | 0.149 | 0.139 | 0.148 | 2.9478 | +0.004 (+2.78%) | 610,000 |
19 Mar 2020 | HKD | 0.125 | 0.145 | 0.125 | 0.144 | 2.8681 | -0.003 (-2.04%) | 165,000 |
18 Mar 2020 | HKD | 0.145 | 0.155 | 0.145 | 0.147 | 2.9279 | -0.009 (-5.77%) | 475,000 |
17 Mar 2020 | HKD | 0.144 | 0.159 | 0.143 | 0.156 | 3.1072 | -0.004 (-2.50%) | 290,000 |
16 Mar 2020 | HKD | 0.143 | 0.16 | 0.134 | 0.16 | 3.1868 | +0.008 (+5.26%) | 3,955,000 |
13 Mar 2020 | HKD | 0.145 | 0.158 | 0.125 | 0.152 | 3.0275 | -0.001 (-0.65%) | 1,180,000 |
12 Mar 2020 | HKD | 0.155 | 0.161 | 0.144 | 0.153 | 3.0474 | -0.008 (-4.97%) | 930,000 |
11 Mar 2020 | HKD | 0.163 | 0.167 | 0.155 | 0.161 | 3.2067 | -0.002 (-1.23%) | 300,000 |
10 Mar 2020 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 3.2466 | -0.002 (-1.21%) | 0 |
9 Mar 2020 | HKD | 0.162 | 0.166 | 0.157 | 0.165 | 3.2864 | -0.004 (-2.37%) | 350,000 |
6 Mar 2020 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 3.3661 | -0.001 (-0.59%) | 5,000,000 |
5 Mar 2020 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.386 | 0.0 (0.0%) | 0 |
4 Mar 2020 | HKD | 0.162 | 0.17 | 0.162 | 0.17 | 3.386 | 0.0 (0.0%) | 35,000 |
3 Mar 2020 | HKD | 0.161 | 0.17 | 0.161 | 0.17 | 3.386 | -0.004 (-2.30%) | 370,000 |
2 Mar 2020 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 3.4657 | -0.001 (-0.57%) | 0 |
28 Feb 2020 | HKD | 0.157 | 0.175 | 0.152 | 0.175 | 3.4856 | +0.009 (+5.42%) | 1,235,000 |
27 Feb 2020 | HKD | 0.157 | 0.166 | 0.155 | 0.166 | 3.3063 | -0.002 (-1.19%) | 375,000 |
26 Feb 2020 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 3.3462 | -0.001 (-0.59%) | 0 |
25 Feb 2020 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 3.3661 | 0.0 (0.0%) | 0 |
24 Feb 2020 | HKD | 0.163 | 0.169 | 0.156 | 0.169 | 3.3661 | -0.001 (-0.59%) | 505,000 |
21 Feb 2020 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 3.386 | 0.0 (0.0%) | 0 |
20 Feb 2020 | HKD | 0.167 | 0.17 | 0.167 | 0.17 | 3.386 | +0.003 (+1.80%) | 25,000 |
19 Feb 2020 | HKD | 0.164 | 0.167 | 0.164 | 0.167 | 3.3263 | -0.002 (-1.18%) | 275,000 |
18 Feb 2020 | HKD | 0.169 | 0.169 | 0.169 | 0.169 | 3.3661 | 0.0 (0.0%) | 0 |
17 Feb 2020 | HKD | 0.168 | 0.169 | 0.164 | 0.169 | 3.3661 | +0.001 (+0.60%) | 26,785,000 |