Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 0.216 | 0.29 | 0.201 | 0.265 | 0.265 | +0.052 (+24.41%) | 2,335,000 |
18 Mar 2020 | HKD | 0.203 | 0.213 | 0.203 | 0.213 | 0.213 | +0.01 (+4.93%) | 3,040,000 |
17 Mar 2020 | HKD | 0.209 | 0.209 | 0.203 | 0.203 | 0.203 | -0.01 (-4.69%) | 2,335,000 |
16 Mar 2020 | HKD | 0.235 | 0.235 | 0.213 | 0.213 | 0.213 | -0.013 (-5.75%) | 1,665,000 |
13 Mar 2020 | HKD | 0.223 | 0.236 | 0.218 | 0.226 | 0.226 | -0.011 (-4.64%) | 1,165,000 |
12 Mar 2020 | HKD | 0.233 | 0.245 | 0.226 | 0.237 | 0.237 | +0.003 (+1.28%) | 635,000 |
11 Mar 2020 | HKD | 0.239 | 0.239 | 0.226 | 0.234 | 0.234 | -0.002 (-0.85%) | 450,000 |
10 Mar 2020 | HKD | 0.233 | 0.241 | 0.226 | 0.236 | 0.236 | -0.005 (-2.07%) | 1,630,000 |
9 Mar 2020 | HKD | 0.236 | 0.248 | 0.225 | 0.241 | 0.241 | -0.009 (-3.60%) | 765,000 |
6 Mar 2020 | HKD | 0.25 | 0.25 | 0.249 | 0.25 | 0.25 | 0.0 (0.0%) | 105,000 |
5 Mar 2020 | HKD | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | +0.003 (+1.21%) | 755,000 |
4 Mar 2020 | HKD | 0.25 | 0.255 | 0.247 | 0.247 | 0.247 | -0.003 (-1.20%) | 140,000 |
3 Mar 2020 | HKD | 0.28 | 0.28 | 0.247 | 0.25 | 0.25 | -0.015 (-5.66%) | 3,200,000 |
2 Mar 2020 | HKD | 0.255 | 0.285 | 0.255 | 0.265 | 0.265 | +0.015 (+6%) | 420,000 |
28 Feb 2020 | HKD | 0.275 | 0.275 | 0.248 | 0.25 | 0.25 | -0.03 (-10.71%) | 3,560,000 |
27 Feb 2020 | HKD | 0.285 | 0.29 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 465,000 |
26 Feb 2020 | HKD | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -0.005 (-1.75%) | 425,000 |
25 Feb 2020 | HKD | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 265,000 |
24 Feb 2020 | HKD | 0.31 | 0.31 | 0.285 | 0.285 | 0.285 | -0.02 (-6.56%) | 1,130,000 |
21 Feb 2020 | HKD | 0.3 | 0.305 | 0.3 | 0.305 | 0.305 | 0.0 (0.0%) | 465,000 |
20 Feb 2020 | HKD | 0.305 | 0.315 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,220,000 |
19 Feb 2020 | HKD | 0.3 | 0.315 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 355,000 |
18 Feb 2020 | HKD | 0.295 | 0.32 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 3,115,000 |
17 Feb 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 895,000 |
14 Feb 2020 | HKD | 0.29 | 0.295 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 1,070,000 |
13 Feb 2020 | HKD | 0.285 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 490,000 |
12 Feb 2020 | HKD | 0.3 | 0.3 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 2,090,000 |
11 Feb 2020 | HKD | 0.29 | 0.295 | 0.28 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,145,000 |
10 Feb 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 95,000 |
7 Feb 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 935,000 |