Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -0.08 (-12.70%) | 4,600 |
27 Mar 2020 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
26 Mar 2020 | HKD | 0.53 | 0.63 | 0.53 | 0.63 | 0.63 | 0.0 (0.0%) | 5,130 |
25 Mar 2020 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 11,640 |
24 Mar 2020 | HKD | 0.5 | 0.62 | 0.5 | 0.62 | 0.62 | +0.04 (+6.90%) | 25,460 |
23 Mar 2020 | HKD | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -0.07 (-10.77%) | 31,180 |
20 Mar 2020 | HKD | 0.7 | 0.71 | 0.65 | 0.65 | 0.65 | -0.03 (-4.41%) | 67,929 |
19 Mar 2020 | HKD | 0.78 | 0.8 | 0.66 | 0.68 | 0.68 | -0.15 (-18.07%) | 74,940 |
18 Mar 2020 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
17 Mar 2020 | HKD | 0.88 | 0.88 | 0.65 | 0.83 | 0.83 | -0.05 (-5.68%) | 274,800 |
16 Mar 2020 | HKD | 0.88 | 0.99 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 18,010 |
13 Mar 2020 | HKD | 0.95 | 1.09 | 0.86 | 0.88 | 0.88 | -0.23 (-20.72%) | 230,280 |
12 Mar 2020 | HKD | 0.94 | 1.29 | 0.85 | 1.11 | 1.11 | +0.12 (+12.12%) | 158,190 |
11 Mar 2020 | HKD | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -0.03 (-2.94%) | 34,600 |
10 Mar 2020 | HKD | 1 | 1.06 | 1 | 1.02 | 1.02 | -0.04 (-3.77%) | 34,350 |
9 Mar 2020 | HKD | 1.1 | 1.1 | 1 | 1.06 | 1.06 | -0.16 (-13.11%) | 167,860 |
6 Mar 2020 | HKD | 1.2 | 1.22 | 1.11 | 1.22 | 1.22 | -0.03 (-2.40%) | 30,570 |
5 Mar 2020 | HKD | 1.19 | 1.28 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 57,660 |
4 Mar 2020 | HKD | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | +0.05 (+4.39%) | 23,280 |
3 Mar 2020 | HKD | 1.16 | 1.19 | 1.1 | 1.14 | 1.14 | -0.02 (-1.72%) | 42,770 |
2 Mar 2020 | HKD | 1.11 | 1.2 | 1.09 | 1.16 | 1.16 | -0.09 (-7.20%) | 70,840 |
28 Feb 2020 | HKD | 1.1 | 1.29 | 1.06 | 1.25 | 1.25 | -0.07 (-5.30%) | 114,530 |
27 Feb 2020 | HKD | 1.17 | 1.32 | 1.17 | 1.32 | 1.32 | -0.03 (-2.22%) | 102,940 |
26 Feb 2020 | HKD | 1.1 | 1.65 | 1.1 | 1.35 | 1.35 | -0.1 (-6.90%) | 74,900 |
26 Feb 2020 |
|
|||||||
25 Feb 2020 | HKD | 0.028 | 0.03 | 0.027 | 0.029 | 1.45 | -0.001 (-3.33%) | 233,200 |
24 Feb 2020 | HKD | 0.03 | 0.03 | 0.029 | 0.03 | 1.5 | 0.0 (0.0%) | 65,900 |
21 Feb 2020 | HKD | 0.03 | 0.031 | 0.03 | 0.03 | 1.5 | 0.0 (0.0%) | 94,900 |
20 Feb 2020 | HKD | 0.03 | 0.033 | 0.03 | 0.03 | 1.5 | +0.001 (+3.45%) | 268,690 |
19 Feb 2020 | HKD | 0.036 | 0.036 | 0.029 | 0.029 | 1.45 | -0.005 (-14.71%) | 359,270 |
18 Feb 2020 | HKD | 0.029 | 0.043 | 0.029 | 0.034 | 1.7 | +0.005 (+17.24%) | 1,267,360 |