Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 0.7 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 78,000 |
30 Mar 2020 | HKD | 0.71 | 0.71 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 86,000 |
27 Mar 2020 | HKD | 0.85 | 0.85 | 0.7 | 0.71 | 0.71 | -0.06 (-7.79%) | 460,000 |
26 Mar 2020 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.03 (-3.75%) | 12,000 |
25 Mar 2020 | HKD | 0.8 | 0.82 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 20,000 |
24 Mar 2020 | HKD | 0.7 | 0.84 | 0.7 | 0.79 | 0.79 | +0.14 (+21.54%) | 316,000 |
23 Mar 2020 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 10,000 |
20 Mar 2020 | HKD | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 128,000 |
19 Mar 2020 | HKD | 0.69 | 0.71 | 0.6 | 0.63 | 0.63 | -0.06 (-8.70%) | 350,000 |
18 Mar 2020 | HKD | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 16,000 |
17 Mar 2020 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | -0.03 (-4.05%) | 174,000 |
16 Mar 2020 | HKD | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 108,000 |
13 Mar 2020 | HKD | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | -0.06 (-7.41%) | 388,000 |
12 Mar 2020 | HKD | 0.85 | 0.88 | 0.8 | 0.81 | 0.81 | -0.08 (-8.99%) | 526,000 |
11 Mar 2020 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 34,000 |
10 Mar 2020 | HKD | 0.9 | 0.9 | 0.84 | 0.89 | 0.89 | -0.02 (-2.20%) | 478,000 |
9 Mar 2020 | HKD | 0.98 | 1 | 0.9 | 0.91 | 0.91 | -0.09 (-9%) | 388,000 |
6 Mar 2020 | HKD | 1 | 1.02 | 1 | 1 | 1 | -0.03 (-2.91%) | 10,000 |
5 Mar 2020 | HKD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 140,000 |
4 Mar 2020 | HKD | 1 | 1.02 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 38,000 |
3 Mar 2020 | HKD | 1 | 1.01 | 1 | 1 | 1 | -0.01 (-0.99%) | 22,000 |
2 Mar 2020 | HKD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 56,000 |
28 Feb 2020 | HKD | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.02 (-1.92%) | 110,000 |
27 Feb 2020 | HKD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 22,000 |
26 Feb 2020 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 54,000 |
25 Feb 2020 | HKD | 0.99 | 1.06 | 0.97 | 1.03 | 1.03 | +0.01 (+0.98%) | 294,000 |
24 Feb 2020 | HKD | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 184,000 |
21 Feb 2020 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 22,000 |
20 Feb 2020 | HKD | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 66,000 |
19 Feb 2020 | HKD | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 22,000 |