Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 0.445 | 0.445 | 0.43 | 0.435 | 0.435 | -0.01 (-2.25%) | 12,000 |
26 Mar 2020 | HKD | 0.465 | 0.465 | 0.43 | 0.445 | 0.445 | -0.015 (-3.26%) | 196,000 |
25 Mar 2020 | HKD | 0.455 | 0.47 | 0.455 | 0.46 | 0.46 | +0.01 (+2.22%) | 170,000 |
24 Mar 2020 | HKD | 0.435 | 0.46 | 0.435 | 0.45 | 0.45 | +0.02 (+4.65%) | 122,000 |
23 Mar 2020 | HKD | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.03 (-6.52%) | 274,000 |
20 Mar 2020 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 230,000 |
19 Mar 2020 | HKD | 0.455 | 0.455 | 0.41 | 0.44 | 0.44 | -0.03 (-6.38%) | 1,496,000 |
18 Mar 2020 | HKD | 0.49 | 0.49 | 0.445 | 0.47 | 0.47 | -0.02 (-4.08%) | 486,000 |
17 Mar 2020 | HKD | 0.475 | 0.5 | 0.475 | 0.49 | 0.49 | -0.02 (-3.92%) | 304,000 |
16 Mar 2020 | HKD | 0.52 | 0.54 | 0.495 | 0.51 | 0.51 | -0.01 (-1.92%) | 640,000 |
13 Mar 2020 | HKD | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -0.02 (-3.70%) | 884,000 |
12 Mar 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.03 (-5.26%) | 442,000 |
11 Mar 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 96,000 |
10 Mar 2020 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | +0.02 (+3.57%) | 206,000 |
9 Mar 2020 | HKD | 0.6 | 0.64 | 0.55 | 0.56 | 0.56 | -0.03 (-5.08%) | 492,000 |
6 Mar 2020 | HKD | 0.55 | 0.6 | 0.55 | 0.59 | 0.59 | +0.06 (+11.32%) | 1,802,000 |
5 Mar 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 32,000 |
4 Mar 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 96,000 |
3 Mar 2020 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | +0.01 (+1.85%) | 32,000 |
2 Mar 2020 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 88,000 |
28 Feb 2020 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 386,000 |
27 Feb 2020 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.02 (+3.85%) | 402,000 |
26 Feb 2020 | HKD | 0.55 | 0.56 | 0.52 | 0.52 | 0.52 | -0.04 (-7.14%) | 2,988,000 |
25 Feb 2020 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.56 | -0.04 (-6.67%) | 2,864,000 |
24 Feb 2020 | HKD | 0.58 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 564,000 |
21 Feb 2020 | HKD | 0.61 | 0.63 | 0.58 | 0.61 | 0.61 | 0.0 (0.0%) | 1,484,000 |
20 Feb 2020 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,124,000 |
19 Feb 2020 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 520,000 |
18 Feb 2020 | HKD | 0.63 | 0.67 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 436,000 |
17 Feb 2020 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 238,000 |