Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 0.47 | 0.47 | 0.45 | 0.455 | 0.455 | +0.005 (+1.11%) | 785,000 |
18 Mar 2020 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 205,000 |
17 Mar 2020 | HKD | 0.465 | 0.465 | 0.41 | 0.45 | 0.45 | -0.025 (-5.26%) | 737,500 |
16 Mar 2020 | HKD | 0.49 | 0.49 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 212,500 |
13 Mar 2020 | HKD | 0.5 | 0.5 | 0.475 | 0.49 | 0.49 | -0.02 (-3.92%) | 392,500 |
12 Mar 2020 | HKD | 0.53 | 0.53 | 0.5 | 0.51 | 0.51 | -0.02 (-3.77%) | 272,500 |
11 Mar 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 140,000 |
10 Mar 2020 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 122,500 |
9 Mar 2020 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.02 (-3.57%) | 350,000 |
6 Mar 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 90,000 |
5 Mar 2020 | HKD | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | +0.02 (+3.64%) | 240,000 |
4 Mar 2020 | HKD | 0.55 | 0.56 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 130,000 |
3 Mar 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 40,000 |
2 Mar 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.01 (-1.79%) | 112,500 |
28 Feb 2020 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.01 (-1.75%) | 150,000 |
27 Feb 2020 | HKD | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 260,000 |
26 Feb 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 155,000 |
25 Feb 2020 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | 0.0 (0.0%) | 255,000 |
24 Feb 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 180,000 |
21 Feb 2020 | HKD | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 147,500 |
20 Feb 2020 | HKD | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 280,000 |
19 Feb 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 37,500 |
18 Feb 2020 | HKD | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +0.01 (+1.75%) | 192,500 |
17 Feb 2020 | HKD | 0.6 | 0.6 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 185,000 |
14 Feb 2020 | HKD | 0.6 | 0.6 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 490,000 |
13 Feb 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 412,500 |
12 Feb 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 290,000 |
11 Feb 2020 | HKD | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -0.01 (-1.69%) | 427,500 |
10 Feb 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.01 (+1.72%) | 495,000 |
7 Feb 2020 | HKD | 0.62 | 0.62 | 0.55 | 0.58 | 0.58 | -0.05 (-7.94%) | 6,712,500 |