Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 0.435 | 0.435 | 0.4 | 0.42 | 0.42 | +0.005 (+1.20%) | 728,000 |
2 Apr 2020 | HKD | 0.415 | 0.43 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 106,000 |
1 Apr 2020 | HKD | 0.425 | 0.435 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 216,000 |
31 Mar 2020 | HKD | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 350,000 |
30 Mar 2020 | HKD | 0.44 | 0.44 | 0.41 | 0.42 | 0.42 | -0.02 (-4.55%) | 208,000 |
27 Mar 2020 | HKD | 0.43 | 0.455 | 0.425 | 0.44 | 0.44 | -0.015 (-3.30%) | 82,000 |
26 Mar 2020 | HKD | 0.425 | 0.46 | 0.425 | 0.455 | 0.455 | +0.015 (+3.41%) | 18,000 |
25 Mar 2020 | HKD | 0.435 | 0.44 | 0.41 | 0.44 | 0.44 | +0.01 (+2.33%) | 589,200 |
24 Mar 2020 | HKD | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | +0.025 (+6.17%) | 406,000 |
23 Mar 2020 | HKD | 0.415 | 0.42 | 0.405 | 0.405 | 0.405 | -0.025 (-5.81%) | 176,000 |
20 Mar 2020 | HKD | 0.425 | 0.43 | 0.415 | 0.43 | 0.43 | +0.025 (+6.17%) | 100,000 |
19 Mar 2020 | HKD | 0.405 | 0.405 | 0.4 | 0.405 | 0.405 | -0.02 (-4.71%) | 130,000 |
18 Mar 2020 | HKD | 0.44 | 0.45 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 72,000 |
17 Mar 2020 | HKD | 0.44 | 0.455 | 0.405 | 0.435 | 0.435 | -0.03 (-6.45%) | 218,000 |
16 Mar 2020 | HKD | 0.475 | 0.48 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 800,000 |
13 Mar 2020 | HKD | 0.475 | 0.475 | 0.475 | 0.475 | 0.475 | -0.015 (-3.06%) | 204,000 |
12 Mar 2020 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | -0.01 (-2%) | 38,000 |
11 Mar 2020 | HKD | 0.5 | 0.53 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 280,000 |
10 Mar 2020 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.51 | +0.015 (+3.03%) | 106,000 |
9 Mar 2020 | HKD | 0.5 | 0.51 | 0.49 | 0.495 | 0.495 | -0.025 (-4.81%) | 290,000 |
6 Mar 2020 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.52 | +0.01 (+1.96%) | 168,000 |
5 Mar 2020 | HKD | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -0.01 (-1.92%) | 272,000 |
4 Mar 2020 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 170,000 |
3 Mar 2020 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 244,000 |
2 Mar 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 174,000 |
28 Feb 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 410,000 |
27 Feb 2020 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 142,000 |
26 Feb 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 142,400 |
25 Feb 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 292,000 |
24 Feb 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 80,000 |