Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.069 | 0.081 | 0.068 | 0.08 | 0.08 | +0.009 (+12.68%) | 1,562,000 |
19 Mar 2020 | HKD | 0.083 | 0.083 | 0.07 | 0.071 | 0.071 | -0.014 (-16.47%) | 1,586,000 |
18 Mar 2020 | HKD | 0.099 | 0.099 | 0.085 | 0.085 | 0.085 | -0.009 (-9.57%) | 636,000 |
17 Mar 2020 | HKD | 0.1 | 0.103 | 0.086 | 0.094 | 0.094 | -0.005 (-5.05%) | 5,036,000 |
16 Mar 2020 | HKD | 0.103 | 0.105 | 0.089 | 0.099 | 0.099 | 0.0 (0.0%) | 2,260,000 |
13 Mar 2020 | HKD | 0.088 | 0.108 | 0.088 | 0.099 | 0.099 | -0.001 (-1%) | 1,446,000 |
12 Mar 2020 | HKD | 0.107 | 0.107 | 0.09 | 0.1 | 0.1 | +0.002 (+2.04%) | 590,000 |
11 Mar 2020 | HKD | 0.11 | 0.11 | 0.094 | 0.098 | 0.098 | -0.009 (-8.41%) | 1,970,000 |
10 Mar 2020 | HKD | 0.113 | 0.113 | 0.092 | 0.107 | 0.107 | 0.0 (0.0%) | 2,396,000 |
9 Mar 2020 | HKD | 0.105 | 0.111 | 0.101 | 0.107 | 0.107 | -0.005 (-4.46%) | 344,000 |
6 Mar 2020 | HKD | 0.114 | 0.114 | 0.106 | 0.112 | 0.112 | -0.002 (-1.75%) | 14,000 |
5 Mar 2020 | HKD | 0.11 | 0.114 | 0.11 | 0.114 | 0.114 | 0.0 (0.0%) | 14,000 |
4 Mar 2020 | HKD | 0.11 | 0.114 | 0.107 | 0.114 | 0.114 | 0.0 (0.0%) | 260,000 |
3 Mar 2020 | HKD | 0.105 | 0.114 | 0.104 | 0.114 | 0.114 | +0.002 (+1.79%) | 852,000 |
2 Mar 2020 | HKD | 0.116 | 0.116 | 0.103 | 0.112 | 0.112 | -0.004 (-3.45%) | 1,872,000 |
28 Feb 2020 | HKD | 0.117 | 0.117 | 0.105 | 0.116 | 0.116 | -0.001 (-0.85%) | 744,000 |
27 Feb 2020 | HKD | 0.105 | 0.117 | 0.1 | 0.117 | 0.117 | +0.005 (+4.46%) | 1,088,000 |
26 Feb 2020 | HKD | 0.103 | 0.12 | 0.101 | 0.112 | 0.112 | +0.012 (+12.00%) | 4,782,000 |
25 Feb 2020 | HKD | 0.101 | 0.101 | 0.1 | 0.1 | 0.1 | 0.0 (0.0%) | 140,000 |
24 Feb 2020 | HKD | 0.109 | 0.109 | 0.1 | 0.1 | 0.1 | -0.006 (-5.66%) | 352,000 |
21 Feb 2020 | HKD | 0.108 | 0.108 | 0.105 | 0.106 | 0.106 | -0.004 (-3.64%) | 578,000 |
20 Feb 2020 | HKD | 0.109 | 0.114 | 0.106 | 0.11 | 0.11 | 0.0 (0.0%) | 44,000 |
19 Feb 2020 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
18 Feb 2020 | HKD | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.0 (0.0%) | 0 |
17 Feb 2020 | HKD | 0.116 | 0.116 | 0.11 | 0.11 | 0.11 | +0.005 (+4.76%) | 310,000 |
14 Feb 2020 | HKD | 0.105 | 0.105 | 0.105 | 0.105 | 0.105 | 0.0 (0.0%) | 0 |
13 Feb 2020 | HKD | 0.106 | 0.13 | 0.102 | 0.105 | 0.105 | 0.0 (0.0%) | 2,178,000 |
12 Feb 2020 | HKD | 0.098 | 0.105 | 0.098 | 0.105 | 0.105 | -0.002 (-1.87%) | 214,000 |
11 Feb 2020 | HKD | 0.096 | 0.108 | 0.096 | 0.107 | 0.107 | +0.003 (+2.88%) | 548,000 |
10 Feb 2020 | HKD | 0.096 | 0.104 | 0.096 | 0.104 | 0.104 | -0.002 (-1.89%) | 22,000 |