Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 7.2 | +0.02 (+2.86%) | 2,500 |
2 Apr 2020 | HKD | 0.68 | 0.7 | 0.58 | 0.7 | 7 | +0.05 (+7.69%) | 312,500 |
1 Apr 2020 | HKD | 0.62 | 0.69 | 0.61 | 0.65 | 6.5 | -0.04 (-5.80%) | 630,000 |
31 Mar 2020 | HKD | 0.67 | 0.69 | 0.67 | 0.69 | 6.9 | +0.01 (+1.47%) | 52,500 |
30 Mar 2020 | HKD | 0.7 | 0.7 | 0.64 | 0.68 | 6.8 | -0.05 (-6.85%) | 362,500 |
27 Mar 2020 | HKD | 0.75 | 0.77 | 0.7 | 0.73 | 7.3 | -0.04 (-5.19%) | 530,000 |
26 Mar 2020 | HKD | 0.75 | 0.79 | 0.7 | 0.77 | 7.7 | -0.04 (-4.94%) | 700,000 |
25 Mar 2020 | HKD | 0.63 | 0.9 | 0.63 | 0.81 | 8.1 | +0.19 (+30.65%) | 2,985,000 |
24 Mar 2020 | HKD | 0.46 | 0.62 | 0.42 | 0.62 | 6.2 | +0.22 (+55%) | 2,195,000 |
23 Mar 2020 | HKD | 0.72 | 0.72 | 0.35 | 0.4 | 4 | -0.23 (-36.51%) | 4,775,000 |
20 Mar 2020 | HKD | 0.91 | 0.91 | 0.6 | 0.63 | 6.3 | -0.31 (-32.98%) | 3,557,500 |
19 Mar 2020 | HKD | 0.88 | 0.99 | 0.88 | 0.94 | 9.4 | +0.03 (+3.30%) | 307,500 |
18 Mar 2020 | HKD | 1.07 | 1.1 | 0.85 | 0.91 | 9.1 | -0.23 (-20.18%) | 1,867,500 |
17 Mar 2020 | HKD | 1.14 | 1.17 | 1.08 | 1.14 | 11.4 | -0.06 (-5%) | 135,000 |
16 Mar 2020 | HKD | 1.19 | 1.2 | 1.16 | 1.2 | 12 | 0.0 (0.0%) | 65,000 |
13 Mar 2020 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 12 | 0.0 (0.0%) | 35,000 |
12 Mar 2020 | HKD | 1.18 | 1.2 | 1.14 | 1.2 | 12 | -0.03 (-2.44%) | 190,000 |
11 Mar 2020 | HKD | 1.22 | 1.26 | 1.2 | 1.23 | 12.3 | +0.01 (+0.82%) | 202,500 |
10 Mar 2020 | HKD | 1.2 | 1.23 | 1.15 | 1.22 | 12.2 | +0.01 (+0.83%) | 300,000 |
9 Mar 2020 | HKD | 1.24 | 1.27 | 1.21 | 1.21 | 12.1 | -0.03 (-2.42%) | 300,000 |
6 Mar 2020 | HKD | 1.23 | 1.24 | 1.16 | 1.24 | 12.4 | -0.04 (-3.13%) | 517,500 |
5 Mar 2020 | HKD | 1.34 | 1.35 | 1.22 | 1.28 | 12.8 | +0.01 (+0.79%) | 105,000 |
4 Mar 2020 | HKD | 1.2 | 1.27 | 1.2 | 1.27 | 12.7 | +0.02 (+1.60%) | 220,000 |
3 Mar 2020 | HKD | 1.2 | 1.25 | 1.19 | 1.25 | 12.5 | 0.0 (0.0%) | 235,000 |
2 Mar 2020 | HKD | 1.24 | 1.26 | 1.24 | 1.25 | 12.5 | +0.01 (+0.81%) | 220,000 |
28 Feb 2020 | HKD | 1.2 | 1.25 | 1.16 | 1.24 | 12.4 | +0.02 (+1.64%) | 207,500 |
27 Feb 2020 | HKD | 1.21 | 1.34 | 1.2 | 1.22 | 12.2 | +0.01 (+0.83%) | 1,162,500 |
26 Feb 2020 | HKD | 1.16 | 1.21 | 1.14 | 1.21 | 12.1 | +0.01 (+0.83%) | 577,500 |
25 Feb 2020 | HKD | 1.21 | 1.22 | 1.19 | 1.2 | 12 | -0.01 (-0.83%) | 67,500 |
24 Feb 2020 | HKD | 1.21 | 1.23 | 1.19 | 1.21 | 12.1 | +0.01 (+0.83%) | 27,500 |