Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 0.059 | 0.059 | 0.054 | 0.055 | 0.55 | -0.004 (-6.78%) | 24,928,000 |
18 Mar 2020 | HKD | 0.058 | 0.059 | 0.058 | 0.059 | 0.59 | 0.0 (0.0%) | 15,612,000 |
17 Mar 2020 | HKD | 0.054 | 0.059 | 0.054 | 0.059 | 0.59 | +0.002 (+3.51%) | 19,276,000 |
16 Mar 2020 | HKD | 0.055 | 0.058 | 0.054 | 0.057 | 0.57 | +0.002 (+3.64%) | 27,832,000 |
13 Mar 2020 | HKD | 0.055 | 0.056 | 0.053 | 0.055 | 0.55 | -0.002 (-3.51%) | 8,696,000 |
12 Mar 2020 | HKD | 0.056 | 0.058 | 0.055 | 0.057 | 0.57 | -0.001 (-1.72%) | 33,436,000 |
11 Mar 2020 | HKD | 0.055 | 0.058 | 0.054 | 0.058 | 0.58 | +0.001 (+1.75%) | 26,400,000 |
10 Mar 2020 | HKD | 0.054 | 0.057 | 0.052 | 0.057 | 0.57 | +0.002 (+3.64%) | 31,388,000 |
9 Mar 2020 | HKD | 0.055 | 0.056 | 0.052 | 0.055 | 0.55 | -0.002 (-3.51%) | 23,248,000 |
6 Mar 2020 | HKD | 0.056 | 0.057 | 0.055 | 0.057 | 0.57 | 0.0 (0.0%) | 12,588,000 |
5 Mar 2020 | HKD | 0.057 | 0.057 | 0.054 | 0.057 | 0.57 | +0.001 (+1.79%) | 11,092,000 |
4 Mar 2020 | HKD | 0.052 | 0.057 | 0.052 | 0.056 | 0.56 | +0.002 (+3.70%) | 25,423,348 |
3 Mar 2020 | HKD | 0.053 | 0.054 | 0.051 | 0.054 | 0.54 | +0.001 (+1.89%) | 29,272,000 |
2 Mar 2020 | HKD | 0.05 | 0.053 | 0.048 | 0.053 | 0.53 | +0.003 (+6%) | 20,692,000 |
28 Feb 2020 | HKD | 0.051 | 0.051 | 0.047 | 0.05 | 0.5 | -0.002 (-3.85%) | 9,716,000 |
27 Feb 2020 | HKD | 0.052 | 0.053 | 0.05 | 0.052 | 0.52 | -0.001 (-1.89%) | 11,980,000 |
26 Feb 2020 | HKD | 0.05 | 0.054 | 0.05 | 0.053 | 0.53 | +0.002 (+3.92%) | 14,660,000 |
25 Feb 2020 | HKD | 0.048 | 0.052 | 0.048 | 0.051 | 0.51 | +0.002 (+4.08%) | 39,412,000 |
24 Feb 2020 | HKD | 0.051 | 0.052 | 0.047 | 0.049 | 0.49 | -0.002 (-3.92%) | 18,920,000 |
21 Feb 2020 | HKD | 0.05 | 0.052 | 0.05 | 0.051 | 0.51 | 0.0 (0.0%) | 8,988,000 |
20 Feb 2020 | HKD | 0.05 | 0.051 | 0.049 | 0.051 | 0.51 | +0.001 (+2.00%) | 2,624,000 |
19 Feb 2020 | HKD | 0.05 | 0.051 | 0.05 | 0.05 | 0.5 | 0.0 (0.0%) | 1,920,000 |
18 Feb 2020 | HKD | 0.05 | 0.051 | 0.05 | 0.05 | 0.5 | 0.0 (0.0%) | 2,740,000 |
17 Feb 2020 | HKD | 0.049 | 0.051 | 0.049 | 0.05 | 0.5 | -0.001 (-1.96%) | 8,372,000 |
14 Feb 2020 | HKD | 0.05 | 0.051 | 0.05 | 0.051 | 0.51 | 0.0 (0.0%) | 13,996,000 |
13 Feb 2020 | HKD | 0.052 | 0.052 | 0.05 | 0.051 | 0.51 | -0.001 (-1.92%) | 9,256,000 |
12 Feb 2020 | HKD | 0.054 | 0.054 | 0.05 | 0.052 | 0.52 | +0.002 (+4.00%) | 15,228,000 |
11 Feb 2020 | HKD | 0.05 | 0.05 | 0.05 | 0.05 | 0.5 | -0.003 (-5.66%) | 0 |
10 Feb 2020 | HKD | 0.054 | 0.054 | 0.051 | 0.053 | 0.53 | +0.001 (+1.92%) | 44,928,000 |
7 Feb 2020 | HKD | 0.054 | 0.065 | 0.05 | 0.052 | 0.52 | +0.012 (+30.00%) | 227,472,000 |