Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2020 | HKD | 0.63 | 0.68 | 0.61 | 0.67 | 0.67 | +0.02 (+3.08%) | 1,888,000 |
8 Apr 2020 | HKD | 0.62 | 0.65 | 0.61 | 0.65 | 0.65 | +0.02 (+3.17%) | 2,440,000 |
7 Apr 2020 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 414,000 |
6 Apr 2020 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 1,680,000 |
3 Apr 2020 | HKD | 0.62 | 0.65 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 296,000 |
2 Apr 2020 | HKD | 0.63 | 0.68 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 174,000 |
1 Apr 2020 | HKD | 0.65 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 198,000 |
31 Mar 2020 | HKD | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 436,000 |
30 Mar 2020 | HKD | 0.66 | 0.67 | 0.61 | 0.65 | 0.65 | 0.0 (0.0%) | 754,000 |
27 Mar 2020 | HKD | 0.69 | 0.71 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 1,082,000 |
26 Mar 2020 | HKD | 0.69 | 0.69 | 0.64 | 0.66 | 0.66 | -0.03 (-4.35%) | 884,000 |
25 Mar 2020 | HKD | 0.77 | 0.8 | 0.67 | 0.69 | 0.69 | -0.05 (-6.76%) | 3,868,000 |
24 Mar 2020 | HKD | 0.66 | 0.92 | 0.66 | 0.74 | 0.74 | +0.2 (+37.04%) | 24,182,000 |
23 Mar 2020 | HKD | 0.465 | 0.56 | 0.465 | 0.54 | 0.54 | +0.075 (+16.13%) | 2,620,000 |
20 Mar 2020 | HKD | 0.47 | 0.54 | 0.43 | 0.465 | 0.465 | -0.025 (-5.10%) | 6,368,000 |
19 Mar 2020 | HKD | 0.68 | 0.7 | 0.45 | 0.49 | 0.49 | -0.22 (-30.99%) | 10,412,000 |
18 Mar 2020 | HKD | 0.74 | 0.74 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 186,000 |
17 Mar 2020 | HKD | 0.7 | 1.02 | 0.67 | 0.72 | 0.72 | 0.0 (0.0%) | 2,756,000 |
16 Mar 2020 | HKD | 0.75 | 0.75 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 246,000 |
13 Mar 2020 | HKD | 0.68 | 0.77 | 0.68 | 0.73 | 0.73 | +0.01 (+1.39%) | 1,108,000 |
12 Mar 2020 | HKD | 0.72 | 0.76 | 0.7 | 0.72 | 0.72 | -0.02 (-2.70%) | 2,134,000 |
11 Mar 2020 | HKD | 0.78 | 0.78 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 562,000 |
10 Mar 2020 | HKD | 0.76 | 0.79 | 0.73 | 0.77 | 0.77 | 0.0 (0.0%) | 946,000 |
9 Mar 2020 | HKD | 0.8 | 0.84 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 956,000 |
6 Mar 2020 | HKD | 0.83 | 0.85 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 656,000 |
5 Mar 2020 | HKD | 0.9 | 0.94 | 0.81 | 0.83 | 0.83 | -0.07 (-7.78%) | 2,816,000 |
4 Mar 2020 | HKD | 0.9 | 1.03 | 0.84 | 0.9 | 0.9 | 0.0 (0.0%) | 10,034,000 |
3 Mar 2020 | HKD | 0.76 | 0.97 | 0.75 | 0.9 | 0.9 | +0.17 (+23.29%) | 25,350,010 |
2 Mar 2020 | HKD | 0.56 | 0.76 | 0.56 | 0.73 | 0.73 | +0.17 (+30.36%) | 5,844,000 |
28 Feb 2020 | HKD | 0.5 | 0.72 | 0.48 | 0.56 | 0.56 | +0.065 (+13.13%) | 9,900,000 |