Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2020 | HKD | 0.58 | 0.61 | 0.53 | 0.55 | 0.55 | -0.03 (-5.17%) | 860,000 |
31 Mar 2020 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 280,000 |
30 Mar 2020 | HKD | 0.56 | 0.58 | 0.53 | 0.57 | 0.57 | 0.0 (0.0%) | 1,698,000 |
27 Mar 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
26 Mar 2020 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 972,000 |
25 Mar 2020 | HKD | 0.58 | 0.59 | 0.5 | 0.56 | 0.56 | -0.01 (-1.75%) | 1,446,000 |
24 Mar 2020 | HKD | 0.58 | 0.58 | 0.52 | 0.57 | 0.57 | +0.02 (+3.64%) | 1,040,000 |
23 Mar 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 10,000 |
20 Mar 2020 | HKD | 0.49 | 0.6 | 0.485 | 0.6 | 0.6 | +0.14 (+30.43%) | 2,228,000 |
19 Mar 2020 | HKD | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -0.025 (-5.15%) | 276,000 |
18 Mar 2020 | HKD | 0.53 | 0.53 | 0.46 | 0.485 | 0.485 | -0.045 (-8.49%) | 2,276,000 |
17 Mar 2020 | HKD | 0.58 | 0.61 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 1,180,000 |
16 Mar 2020 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.03 (-5.45%) | 462,000 |
13 Mar 2020 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 396,000 |
12 Mar 2020 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 496,000 |
11 Mar 2020 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 140,000 |
10 Mar 2020 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 202,000 |
9 Mar 2020 | HKD | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -0.08 (-11.94%) | 2,778,000 |
6 Mar 2020 | HKD | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 0.0 (0.0%) | 556,000 |
5 Mar 2020 | HKD | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 732,000 |
4 Mar 2020 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 80,000 |
3 Mar 2020 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 530,000 |
2 Mar 2020 | HKD | 0.65 | 0.68 | 0.63 | 0.65 | 0.65 | -0.01 (-1.52%) | 2,562,000 |
28 Feb 2020 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 616,000 |
27 Feb 2020 | HKD | 0.68 | 0.69 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 228,000 |
26 Feb 2020 | HKD | 0.67 | 0.71 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 766,000 |
25 Feb 2020 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 420,000 |
24 Feb 2020 | HKD | 0.7 | 0.7 | 0.68 | 0.69 | 0.69 | -0.04 (-5.48%) | 1,202,000 |
21 Feb 2020 | HKD | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,544,000 |
20 Feb 2020 | HKD | 0.75 | 0.76 | 0.7 | 0.72 | 0.72 | -0.03 (-4%) | 1,518,000 |