Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | HKD | 0.1 | 0.106 | 0.099 | 0.106 | 0.106 | +0.006 (+6%) | 2,160,000 |
20 Mar 2020 | HKD | 0.095 | 0.103 | 0.094 | 0.1 | 0.1 | +0.01 (+11.11%) | 1,532,000 |
19 Mar 2020 | HKD | 0.105 | 0.105 | 0.078 | 0.09 | 0.09 | -0.004 (-4.26%) | 1,988,000 |
18 Mar 2020 | HKD | 0.096 | 0.098 | 0.082 | 0.094 | 0.094 | -0.002 (-2.08%) | 270,000 |
17 Mar 2020 | HKD | 0.098 | 0.098 | 0.09 | 0.096 | 0.096 | +0.001 (+1.05%) | 274,000 |
16 Mar 2020 | HKD | 0.089 | 0.105 | 0.089 | 0.095 | 0.095 | +0.006 (+6.74%) | 3,964,000 |
13 Mar 2020 | HKD | 0.084 | 0.09 | 0.083 | 0.089 | 0.089 | -0.006 (-6.32%) | 1,114,000 |
12 Mar 2020 | HKD | 0.093 | 0.099 | 0.086 | 0.095 | 0.095 | -0.005 (-5%) | 1,102,000 |
11 Mar 2020 | HKD | 0.097 | 0.1 | 0.092 | 0.1 | 0.1 | +0.003 (+3.09%) | 284,000 |
10 Mar 2020 | HKD | 0.1 | 0.1 | 0.094 | 0.097 | 0.097 | +0.003 (+3.19%) | 11,720,000 |
9 Mar 2020 | HKD | 0.095 | 0.098 | 0.092 | 0.094 | 0.094 | -0.006 (-6.00%) | 21,626,000 |
6 Mar 2020 | HKD | 0.103 | 0.103 | 0.096 | 0.1 | 0.1 | -0.003 (-2.91%) | 3,882,000 |
5 Mar 2020 | HKD | 0.112 | 0.114 | 0.094 | 0.103 | 0.103 | -0.012 (-10.43%) | 11,892,000 |
4 Mar 2020 | HKD | 0.125 | 0.127 | 0.11 | 0.115 | 0.115 | -0.013 (-10.16%) | 1,630,000 |
3 Mar 2020 | HKD | 0.128 | 0.128 | 0.125 | 0.128 | 0.128 | +0.002 (+1.59%) | 108,000 |
2 Mar 2020 | HKD | 0.126 | 0.128 | 0.126 | 0.126 | 0.126 | -0.001 (-0.79%) | 66,000 |
28 Feb 2020 | HKD | 0.127 | 0.127 | 0.127 | 0.127 | 0.127 | -0.002 (-1.55%) | 6,000 |
27 Feb 2020 | HKD | 0.127 | 0.129 | 0.127 | 0.129 | 0.129 | -0.001 (-0.77%) | 18,000 |
26 Feb 2020 | HKD | 0.131 | 0.133 | 0.129 | 0.13 | 0.13 | -0.003 (-2.26%) | 350,000 |
25 Feb 2020 | HKD | 0.132 | 0.135 | 0.127 | 0.133 | 0.133 | -0.002 (-1.48%) | 704,000 |
24 Feb 2020 | HKD | 0.132 | 0.138 | 0.128 | 0.135 | 0.135 | 0.0 (0.0%) | 998,000 |
21 Feb 2020 | HKD | 0.134 | 0.135 | 0.128 | 0.135 | 0.135 | +0.004 (+3.05%) | 948,000 |
20 Feb 2020 | HKD | 0.128 | 0.131 | 0.128 | 0.131 | 0.131 | -0.002 (-1.50%) | 318,000 |
19 Feb 2020 | HKD | 0.13 | 0.133 | 0.129 | 0.133 | 0.133 | -0.001 (-0.75%) | 114,000 |
18 Feb 2020 | HKD | 0.128 | 0.142 | 0.127 | 0.134 | 0.134 | 0.0 (0.0%) | 1,306,000 |
17 Feb 2020 | HKD | 0.137 | 0.137 | 0.127 | 0.134 | 0.134 | +0.001 (+0.75%) | 490,000 |
14 Feb 2020 | HKD | 0.131 | 0.136 | 0.127 | 0.133 | 0.133 | +0.004 (+3.10%) | 524,000 |
13 Feb 2020 | HKD | 0.125 | 0.129 | 0.125 | 0.129 | 0.129 | 0.0 (0.0%) | 126,000 |
12 Feb 2020 | HKD | 0.129 | 0.129 | 0.129 | 0.129 | 0.129 | +0.002 (+1.57%) | 8,000 |
11 Feb 2020 | HKD | 0.132 | 0.133 | 0.125 | 0.127 | 0.127 | -0.009 (-6.62%) | 1,614,000 |