Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
26 Mar 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 60,000 |
25 Mar 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 0.0 (0.0%) | 2,848,000 |
24 Mar 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 20,000 |
23 Mar 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
20 Mar 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | +0.01 (+1.89%) | 420,000 |
19 Mar 2020 | HKD | 0.52 | 0.53 | 0.48 | 0.53 | 0.53 | +0.03 (+6%) | 128,000 |
18 Mar 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | -0.05 (-9.09%) | 40,000 |
17 Mar 2020 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.03 (+5.77%) | 320,000 |
16 Mar 2020 | HKD | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 40,000 |
13 Mar 2020 | HKD | 0.5 | 0.55 | 0.5 | 0.54 | 0.54 | +0.02 (+3.85%) | 460,000 |
12 Mar 2020 | HKD | 0.58 | 0.58 | 0.5 | 0.52 | 0.52 | -0.06 (-10.34%) | 276,000 |
11 Mar 2020 | HKD | 0.56 | 0.6 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 616,000 |
10 Mar 2020 | HKD | 0.51 | 0.64 | 0.51 | 0.56 | 0.56 | +0.05 (+9.80%) | 2,096,000 |
9 Mar 2020 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | +0.01 (+2%) | 516,000 |
6 Mar 2020 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.5 | 0.0 (0.0%) | 120,000 |
5 Mar 2020 | HKD | 0.48 | 0.5 | 0.48 | 0.5 | 0.5 | +0.02 (+4.17%) | 168,000 |
4 Mar 2020 | HKD | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | +0.01 (+2.13%) | 728,000 |
3 Mar 2020 | HKD | 0.465 | 0.47 | 0.465 | 0.47 | 0.47 | +0.005 (+1.08%) | 144,000 |
2 Mar 2020 | HKD | 0.43 | 0.465 | 0.43 | 0.465 | 0.465 | -0.005 (-1.06%) | 1,076,000 |
28 Feb 2020 | HKD | 0.43 | 0.47 | 0.405 | 0.47 | 0.47 | +0.03 (+6.82%) | 2,508,000 |
27 Feb 2020 | HKD | 0.455 | 0.455 | 0.41 | 0.44 | 0.44 | +0.01 (+2.33%) | 20,000 |
26 Feb 2020 | HKD | 0.445 | 0.445 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 72,000 |
25 Feb 2020 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.42 | +0.03 (+7.69%) | 12,000 |
24 Feb 2020 | HKD | 0.415 | 0.42 | 0.39 | 0.39 | 0.39 | -0.03 (-7.14%) | 96,000 |
21 Feb 2020 | HKD | 0.365 | 0.425 | 0.365 | 0.42 | 0.42 | +0.02 (+5%) | 28,000 |
20 Feb 2020 | HKD | 0.37 | 0.41 | 0.37 | 0.4 | 0.4 | -0.02 (-4.76%) | 208,000 |
19 Feb 2020 | HKD | 0.425 | 0.435 | 0.41 | 0.42 | 0.42 | +0.015 (+3.70%) | 84,000 |
18 Feb 2020 | HKD | 0.415 | 0.425 | 0.375 | 0.405 | 0.405 | +0.025 (+6.58%) | 112,000 |
17 Feb 2020 | HKD | 0.355 | 0.38 | 0.355 | 0.38 | 0.38 | +0.01 (+2.70%) | 364,000 |