Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | HKD | 1.87 | 2 | 1.87 | 1.9 | 1.9 | +0.06 (+3.26%) | 52,500 |
24 Mar 2020 | HKD | 1.78 | 1.84 | 1.78 | 1.84 | 1.84 | +0.06 (+3.37%) | 15,000 |
23 Mar 2020 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 15,000 |
20 Mar 2020 | HKD | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | +0.04 (+2.30%) | 12,500 |
19 Mar 2020 | HKD | 1.8 | 1.8 | 1.74 | 1.74 | 1.74 | -0.11 (-5.95%) | 10,000 |
18 Mar 2020 | HKD | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.0 (0.0%) | 0 |
17 Mar 2020 | HKD | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | -0.03 (-1.60%) | 30,000 |
16 Mar 2020 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.16 (-7.84%) | 42,500 |
13 Mar 2020 | HKD | 1.99 | 2.04 | 1.96 | 2.04 | 2.04 | +0.05 (+2.51%) | 242,500 |
12 Mar 2020 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 2,500 |
11 Mar 2020 | HKD | 2 | 2.01 | 2 | 2.01 | 2.01 | -0.09 (-4.29%) | 2,500 |
10 Mar 2020 | HKD | 2.05 | 2.1 | 2.05 | 2.1 | 2.1 | +0.04 (+1.94%) | 20,000 |
9 Mar 2020 | HKD | 2.11 | 2.11 | 1.99 | 2.06 | 2.06 | -0.05 (-2.37%) | 40,000 |
6 Mar 2020 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | -0.01 (-0.47%) | 2,500 |
5 Mar 2020 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.0 (0.0%) | 0 |
4 Mar 2020 | HKD | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | +0.01 (+0.47%) | 10,000 |
3 Mar 2020 | HKD | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | +0.01 (+0.48%) | 5,000 |
2 Mar 2020 | HKD | 2.2 | 2.2 | 2.1 | 2.1 | 2.1 | -0.18 (-7.89%) | 15,000 |
28 Feb 2020 | HKD | 2.21 | 2.28 | 2.1 | 2.28 | 2.28 | +0.08 (+3.64%) | 337,500 |
27 Feb 2020 | HKD | 2.18 | 2.2 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 22,500 |
26 Feb 2020 | HKD | 2.2 | 2.2 | 2.18 | 2.18 | 2.18 | +0.03 (+1.40%) | 100,000 |
25 Feb 2020 | HKD | 2.28 | 2.28 | 2.1 | 2.15 | 2.15 | -0.03 (-1.38%) | 267,500 |
24 Feb 2020 | HKD | 2.29 | 2.29 | 2.16 | 2.18 | 2.18 | -0.11 (-4.80%) | 407,500 |
21 Feb 2020 | HKD | 2.28 | 2.29 | 2.28 | 2.29 | 2.29 | -0.06 (-2.55%) | 17,500 |
20 Feb 2020 | HKD | 2.29 | 2.35 | 2.28 | 2.35 | 2.35 | +0.02 (+0.86%) | 20,000 |
19 Feb 2020 | HKD | 2.32 | 2.33 | 2.29 | 2.33 | 2.33 | +0.05 (+2.19%) | 97,500 |
18 Feb 2020 | HKD | 2.26 | 2.31 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 215,000 |
17 Feb 2020 | HKD | 2.21 | 2.3 | 2.2 | 2.26 | 2.26 | 0.0 (0.0%) | 307,500 |
14 Feb 2020 | HKD | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.06 (-2.59%) | 0 |
13 Feb 2020 | HKD | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | +0.14 (+6.42%) | 1,362,500 |