Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.405 | 0.425 | 0.405 | 0.425 | 0.425 | 0.0 (0.0%) | 16,000 |
19 Mar 2020 | HKD | 0.415 | 0.43 | 0.37 | 0.425 | 0.425 | -0.005 (-1.16%) | 840,000 |
18 Mar 2020 | HKD | 0.44 | 0.45 | 0.4 | 0.43 | 0.43 | +0.005 (+1.18%) | 96,000 |
17 Mar 2020 | HKD | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | +0.005 (+1.19%) | 108,000 |
16 Mar 2020 | HKD | 0.43 | 0.43 | 0.405 | 0.42 | 0.42 | -0.005 (-1.18%) | 16,000 |
13 Mar 2020 | HKD | 0.425 | 0.43 | 0.39 | 0.425 | 0.425 | 0.0 (0.0%) | 4,308,000 |
12 Mar 2020 | HKD | 0.45 | 0.45 | 0.41 | 0.425 | 0.425 | -0.02 (-4.49%) | 724,000 |
11 Mar 2020 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
10 Mar 2020 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | -0.005 (-1.11%) | 32,000 |
9 Mar 2020 | HKD | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | +0.015 (+3.45%) | 120,000 |
6 Mar 2020 | HKD | 0.485 | 0.485 | 0.42 | 0.435 | 0.435 | -0.01 (-2.25%) | 2,136,000 |
5 Mar 2020 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 48,000 |
4 Mar 2020 | HKD | 0.46 | 0.46 | 0.44 | 0.445 | 0.445 | -0.015 (-3.26%) | 68,000 |
3 Mar 2020 | HKD | 0.45 | 0.49 | 0.45 | 0.46 | 0.46 | +0.02 (+4.55%) | 1,752,000 |
2 Mar 2020 | HKD | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -0.01 (-2.22%) | 60,000 |
28 Feb 2020 | HKD | 0.435 | 0.45 | 0.42 | 0.45 | 0.45 | +0.02 (+4.65%) | 300,000 |
27 Feb 2020 | HKD | 0.435 | 0.44 | 0.42 | 0.43 | 0.43 | -0.01 (-2.27%) | 208,000 |
26 Feb 2020 | HKD | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | 0.0 (0.0%) | 92,000 |
25 Feb 2020 | HKD | 0.445 | 0.445 | 0.43 | 0.44 | 0.44 | +0.02 (+4.76%) | 180,000 |
24 Feb 2020 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 80,000 |
21 Feb 2020 | HKD | 0.43 | 0.445 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 196,000 |
20 Feb 2020 | HKD | 0.435 | 0.445 | 0.425 | 0.425 | 0.425 | -0.015 (-3.41%) | 184,000 |
19 Feb 2020 | HKD | 0.435 | 0.445 | 0.425 | 0.44 | 0.44 | +0.015 (+3.53%) | 48,000 |
18 Feb 2020 | HKD | 0.435 | 0.435 | 0.41 | 0.425 | 0.425 | -0.015 (-3.41%) | 896,000 |
17 Feb 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.02 (+4.76%) | 52,000 |
14 Feb 2020 | HKD | 0.425 | 0.44 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 1,984,000 |
13 Feb 2020 | HKD | 0.44 | 0.445 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 324,000 |
12 Feb 2020 | HKD | 0.445 | 0.45 | 0.42 | 0.435 | 0.435 | -0.015 (-3.33%) | 2,532,000 |
11 Feb 2020 | HKD | 0.445 | 0.45 | 0.445 | 0.45 | 0.45 | +0.015 (+3.45%) | 52,000 |
10 Feb 2020 | HKD | 0.44 | 0.455 | 0.435 | 0.435 | 0.435 | 0.0 (0.0%) | 32,000 |