Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 0.25 | 0.25 | 0.207 | 0.23 | 0.23 | -0.02 (-8%) | 6,085,000 |
18 Mar 2020 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 11,135,000 |
17 Mar 2020 | HKD | 0.27 | 0.285 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 2,755,000 |
16 Mar 2020 | HKD | 0.28 | 0.39 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 25,995,000 |
13 Mar 2020 | HKD | 0.28 | 0.285 | 0.265 | 0.285 | 0.285 | -0.005 (-1.72%) | 6,825,000 |
12 Mar 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | -0.015 (-4.92%) | 7,995,000 |
11 Mar 2020 | HKD | 0.325 | 0.325 | 0.305 | 0.305 | 0.305 | -0.015 (-4.69%) | 2,385,000 |
10 Mar 2020 | HKD | 0.33 | 0.34 | 0.305 | 0.32 | 0.32 | -0.01 (-3.03%) | 6,085,000 |
9 Mar 2020 | HKD | 0.355 | 0.355 | 0.33 | 0.33 | 0.33 | -0.03 (-8.33%) | 9,260,000 |
6 Mar 2020 | HKD | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 2,105,000 |
5 Mar 2020 | HKD | 0.365 | 0.38 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 5,935,000 |
4 Mar 2020 | HKD | 0.375 | 0.375 | 0.36 | 0.365 | 0.365 | -0.015 (-3.95%) | 5,070,000 |
3 Mar 2020 | HKD | 0.385 | 0.385 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 5,325,000 |
2 Mar 2020 | HKD | 0.39 | 0.39 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 10,965,000 |
28 Feb 2020 | HKD | 0.39 | 0.41 | 0.38 | 0.39 | 0.39 | -0.01 (-2.50%) | 10,625,000 |
27 Feb 2020 | HKD | 0.385 | 0.4 | 0.38 | 0.4 | 0.4 | +0.015 (+3.90%) | 4,255,000 |
26 Feb 2020 | HKD | 0.38 | 0.41 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 7,365,000 |
25 Feb 2020 | HKD | 0.37 | 0.4 | 0.365 | 0.385 | 0.385 | +0.01 (+2.67%) | 8,505,000 |
24 Feb 2020 | HKD | 0.385 | 0.385 | 0.36 | 0.375 | 0.375 | -0.01 (-2.60%) | 8,765,000 |
21 Feb 2020 | HKD | 0.395 | 0.395 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 6,645,000 |
20 Feb 2020 | HKD | 0.42 | 0.42 | 0.395 | 0.4 | 0.4 | -0.02 (-4.76%) | 7,070,000 |
19 Feb 2020 | HKD | 0.42 | 0.445 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 9,720,000 |
18 Feb 2020 | HKD | 0.455 | 0.455 | 0.42 | 0.42 | 0.42 | -0.035 (-7.69%) | 10,160,000 |
17 Feb 2020 | HKD | 0.435 | 0.47 | 0.425 | 0.455 | 0.455 | +0.035 (+8.33%) | 34,940,000 |
14 Feb 2020 | HKD | 0.375 | 0.42 | 0.375 | 0.42 | 0.42 | +0.045 (+12%) | 30,680,000 |
13 Feb 2020 | HKD | 0.365 | 0.38 | 0.36 | 0.375 | 0.375 | +0.005 (+1.35%) | 6,280,000 |
12 Feb 2020 | HKD | 0.365 | 0.375 | 0.36 | 0.37 | 0.37 | +0.005 (+1.37%) | 4,620,000 |
11 Feb 2020 | HKD | 0.365 | 0.37 | 0.36 | 0.365 | 0.365 | 0.0 (0.0%) | 5,335,000 |
10 Feb 2020 | HKD | 0.38 | 0.385 | 0.365 | 0.365 | 0.365 | -0.02 (-5.19%) | 6,875,000 |
7 Feb 2020 | HKD | 0.38 | 0.395 | 0.375 | 0.385 | 0.385 | +0.005 (+1.32%) | 6,615,000 |