Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | HKD | 0.31 | 0.32 | 0.31 | 0.315 | 0.2636 | -0.005 (-1.56%) | 182,000 |
27 Mar 2020 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.2678 | -0.015 (-4.48%) | 618,000 |
26 Mar 2020 | HKD | 0.345 | 0.35 | 0.325 | 0.335 | 0.2803 | -0.015 (-4.29%) | 502,000 |
25 Mar 2020 | HKD | 0.36 | 0.4 | 0.35 | 0.35 | 0.2929 | +0.02 (+6.06%) | 282,000 |
24 Mar 2020 | HKD | 0.325 | 0.36 | 0.325 | 0.33 | 0.2761 | +0.005 (+1.54%) | 602,000 |
23 Mar 2020 | HKD | 0.345 | 0.345 | 0.32 | 0.325 | 0.2719 | -0.04 (-10.96%) | 172,000 |
20 Mar 2020 | HKD | 0.315 | 0.37 | 0.3 | 0.365 | 0.3054 | +0.035 (+10.61%) | 1,170,000 |
19 Mar 2020 | HKD | 0.325 | 0.365 | 0.3 | 0.33 | 0.2761 | +0.005 (+1.54%) | 910,000 |
18 Mar 2020 | HKD | 0.325 | 0.375 | 0.32 | 0.325 | 0.2719 | 0.0 (0.0%) | 734,000 |
17 Mar 2020 | HKD | 0.335 | 0.38 | 0.325 | 0.325 | 0.2719 | -0.01 (-2.99%) | 2,060,000 |
16 Mar 2020 | HKD | 0.365 | 0.365 | 0.335 | 0.335 | 0.2803 | -0.04 (-10.67%) | 274,000 |
13 Mar 2020 | HKD | 0.35 | 0.385 | 0.31 | 0.375 | 0.3138 | +0.01 (+2.74%) | 1,768,000 |
12 Mar 2020 | HKD | 0.37 | 0.37 | 0.35 | 0.365 | 0.3054 | -0.02 (-5.19%) | 688,000 |
11 Mar 2020 | HKD | 0.39 | 0.39 | 0.385 | 0.385 | 0.3221 | 0.0 (0.0%) | 294,000 |
10 Mar 2020 | HKD | 0.37 | 0.385 | 0.37 | 0.385 | 0.3221 | +0.02 (+5.48%) | 196,000 |
9 Mar 2020 | HKD | 0.38 | 0.4 | 0.365 | 0.365 | 0.3054 | -0.035 (-8.75%) | 534,000 |
6 Mar 2020 | HKD | 0.39 | 0.41 | 0.38 | 0.4 | 0.3347 | +0.005 (+1.27%) | 332,000 |
5 Mar 2020 | HKD | 0.415 | 0.415 | 0.395 | 0.395 | 0.3305 | -0.02 (-4.82%) | 466,000 |
4 Mar 2020 | HKD | 0.39 | 0.415 | 0.39 | 0.415 | 0.3472 | +0.015 (+3.75%) | 266,000 |
3 Mar 2020 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.3347 | -0.005 (-1.23%) | 256,000 |
2 Mar 2020 | HKD | 0.41 | 0.42 | 0.4 | 0.405 | 0.3389 | 0.0 (0.0%) | 116,000 |
28 Feb 2020 | HKD | 0.41 | 0.41 | 0.4 | 0.405 | 0.3389 | -0.015 (-3.57%) | 868,000 |
27 Feb 2020 | HKD | 0.44 | 0.44 | 0.42 | 0.42 | 0.3514 | -0.02 (-4.55%) | 606,000 |
26 Feb 2020 | HKD | 0.43 | 0.48 | 0.42 | 0.44 | 0.3682 | +0.01 (+2.33%) | 4,746,000 |
25 Feb 2020 | HKD | 0.415 | 0.435 | 0.395 | 0.43 | 0.3598 | +0.005 (+1.18%) | 690,000 |
24 Feb 2020 | HKD | 0.42 | 0.425 | 0.42 | 0.425 | 0.3556 | +0.005 (+1.19%) | 466,000 |
21 Feb 2020 | HKD | 0.42 | 0.42 | 0.41 | 0.42 | 0.3514 | 0.0 (0.0%) | 184,000 |
20 Feb 2020 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.3514 | 0.0 (0.0%) | 90,000 |
19 Feb 2020 | HKD | 0.435 | 0.435 | 0.42 | 0.42 | 0.3514 | -0.015 (-3.45%) | 356,000 |
18 Feb 2020 | HKD | 0.43 | 0.435 | 0.43 | 0.435 | 0.364 | +0.005 (+1.16%) | 186,000 |