Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | HKD | 0.235 | 0.245 | 0.228 | 0.24 | 0.24 | +0.011 (+4.80%) | 11,372,000 |
24 Mar 2020 | HKD | 0.222 | 0.235 | 0.22 | 0.229 | 0.229 | +0.005 (+2.23%) | 5,629,000 |
23 Mar 2020 | HKD | 0.228 | 0.228 | 0.215 | 0.224 | 0.224 | -0.006 (-2.61%) | 4,754,000 |
20 Mar 2020 | HKD | 0.232 | 0.241 | 0.23 | 0.23 | 0.23 | +0.005 (+2.22%) | 11,499,000 |
19 Mar 2020 | HKD | 0.255 | 0.255 | 0.216 | 0.225 | 0.225 | -0.03 (-11.76%) | 18,749,000 |
18 Mar 2020 | HKD | 0.25 | 0.27 | 0.246 | 0.255 | 0.255 | 0.0 (0.0%) | 10,101,000 |
17 Mar 2020 | HKD | 0.249 | 0.265 | 0.24 | 0.255 | 0.255 | +0.005 (+2%) | 12,757,000 |
16 Mar 2020 | HKD | 0.3 | 0.3 | 0.247 | 0.25 | 0.25 | -0.05 (-16.67%) | 27,274,000 |
13 Mar 2020 | HKD | 0.305 | 0.315 | 0.29 | 0.3 | 0.3 | -0.015 (-4.76%) | 11,588,000 |
12 Mar 2020 | HKD | 0.325 | 0.325 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 4,095,000 |
11 Mar 2020 | HKD | 0.335 | 0.34 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 14,132,000 |
10 Mar 2020 | HKD | 0.325 | 0.34 | 0.32 | 0.33 | 0.33 | +0.005 (+1.54%) | 17,378,000 |
9 Mar 2020 | HKD | 0.39 | 0.39 | 0.325 | 0.325 | 0.325 | -0.085 (-20.73%) | 47,258,000 |
6 Mar 2020 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,596,000 |
5 Mar 2020 | HKD | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 4,876,000 |
4 Mar 2020 | HKD | 0.42 | 0.43 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 3,785,100 |
3 Mar 2020 | HKD | 0.42 | 0.435 | 0.42 | 0.425 | 0.425 | +0.005 (+1.19%) | 5,216,000 |
2 Mar 2020 | HKD | 0.42 | 0.425 | 0.41 | 0.42 | 0.42 | +0.005 (+1.20%) | 3,152,000 |
28 Feb 2020 | HKD | 0.42 | 0.43 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 13,980,000 |
27 Feb 2020 | HKD | 0.42 | 0.425 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,526,000 |
26 Feb 2020 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 4,026,000 |
25 Feb 2020 | HKD | 0.42 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 3,127,000 |
24 Feb 2020 | HKD | 0.43 | 0.43 | 0.425 | 0.425 | 0.425 | -0.01 (-2.30%) | 2,313,000 |
21 Feb 2020 | HKD | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | 0.0 (0.0%) | 3,941,000 |
20 Feb 2020 | HKD | 0.44 | 0.44 | 0.425 | 0.435 | 0.435 | -0.005 (-1.14%) | 12,739,000 |
19 Feb 2020 | HKD | 0.45 | 0.45 | 0.435 | 0.44 | 0.44 | -0.01 (-2.22%) | 6,191,000 |
18 Feb 2020 | HKD | 0.455 | 0.46 | 0.44 | 0.45 | 0.45 | -0.005 (-1.10%) | 5,597,000 |
17 Feb 2020 | HKD | 0.465 | 0.47 | 0.455 | 0.455 | 0.455 | -0.015 (-3.19%) | 2,937,000 |
14 Feb 2020 | HKD | 0.47 | 0.47 | 0.465 | 0.47 | 0.47 | 0.0 (0.0%) | 1,112,000 |
13 Feb 2020 | HKD | 0.46 | 0.49 | 0.46 | 0.47 | 0.47 | +0.01 (+2.17%) | 5,111,000 |