Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 0.212 | 0.221 | 0.21 | 0.221 | 0.221 | -0.015 (-6.36%) | 370,000 |
18 Mar 2020 | HKD | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | -0.014 (-5.60%) | 315,000 |
17 Mar 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.001 (+0.40%) | 0 |
16 Mar 2020 | HKD | 0.27 | 0.27 | 0.249 | 0.249 | 0.249 | -0.011 (-4.23%) | 705,000 |
13 Mar 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 170,000 |
12 Mar 2020 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | -0.02 (-6.90%) | 15,000 |
11 Mar 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 5,000 |
10 Mar 2020 | HKD | 0.27 | 0.315 | 0.27 | 0.29 | 0.29 | +0.02 (+7.41%) | 110,000 |
9 Mar 2020 | HKD | 0.3 | 0.3 | 0.27 | 0.27 | 0.27 | -0.03 (-10.00%) | 1,760,000 |
6 Mar 2020 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 235,000 |
5 Mar 2020 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 35,000 |
4 Mar 2020 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 225,000 |
3 Mar 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 0 |
2 Mar 2020 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | 0.0 (0.0%) | 30,000 |
28 Feb 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 40,000 |
27 Feb 2020 | HKD | 0.31 | 0.31 | 0.3 | 0.31 | 0.31 | -0.03 (-8.82%) | 500,000 |
26 Feb 2020 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
25 Feb 2020 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
24 Feb 2020 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
21 Feb 2020 | HKD | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 0.0 (0.0%) | 95,000 |
20 Feb 2020 | HKD | 0.34 | 0.345 | 0.34 | 0.34 | 0.34 | +0.02 (+6.25%) | 15,000 |
19 Feb 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
18 Feb 2020 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 5,000 |
17 Feb 2020 | HKD | 0.32 | 0.38 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 2,210,000 |
14 Feb 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 0 |
13 Feb 2020 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | +0.005 (+1.54%) | 0 |
12 Feb 2020 | HKD | 0.305 | 0.325 | 0.305 | 0.325 | 0.325 | +0.02 (+6.56%) | 100,000 |
11 Feb 2020 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 95,000 |
10 Feb 2020 | HKD | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 0 |
7 Feb 2020 | HKD | 0.305 | 0.305 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 125,000 |