Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 0.114 | 0.116 | 0.111 | 0.112 | 2.2036 | 0.0 (0.0%) | 30,170,000 |
26 Mar 2020 | HKD | 0.118 | 0.118 | 0.112 | 0.112 | 2.2036 | -0.006 (-5.08%) | 51,670,000 |
25 Mar 2020 | HKD | 0.12 | 0.12 | 0.114 | 0.118 | 2.3216 | +0.003 (+2.61%) | 28,810,000 |
24 Mar 2020 | HKD | 0.115 | 0.119 | 0.113 | 0.115 | 2.2626 | +0.002 (+1.77%) | 24,010,000 |
23 Mar 2020 | HKD | 0.118 | 0.127 | 0.112 | 0.113 | 2.2233 | -0.008 (-6.61%) | 57,410,000 |
20 Mar 2020 | HKD | 0.115 | 0.125 | 0.115 | 0.121 | 2.3807 | +0.003 (+2.54%) | 23,090,000 |
19 Mar 2020 | HKD | 0.132 | 0.132 | 0.112 | 0.118 | 2.3216 | -0.014 (-10.61%) | 59,090,000 |
18 Mar 2020 | HKD | 0.141 | 0.147 | 0.126 | 0.132 | 2.5971 | -0.013 (-8.97%) | 51,473,539 |
17 Mar 2020 | HKD | 0.145 | 0.15 | 0.142 | 0.145 | 2.8528 | -0.006 (-3.97%) | 37,540,000 |
16 Mar 2020 | HKD | 0.147 | 0.17 | 0.142 | 0.151 | 2.9709 | -0.004 (-2.58%) | 80,150,000 |
13 Mar 2020 | HKD | 0.149 | 0.155 | 0.137 | 0.155 | 3.0496 | 0.0 (0.0%) | 46,640,000 |
12 Mar 2020 | HKD | 0.16 | 0.162 | 0.154 | 0.155 | 3.0496 | -0.007 (-4.32%) | 61,450,000 |
11 Mar 2020 | HKD | 0.168 | 0.168 | 0.16 | 0.162 | 3.1873 | -0.003 (-1.82%) | 22,830,000 |
10 Mar 2020 | HKD | 0.16 | 0.17 | 0.16 | 0.165 | 3.2463 | +0.003 (+1.85%) | 58,270,000 |
9 Mar 2020 | HKD | 0.169 | 0.17 | 0.16 | 0.162 | 3.1873 | -0.011 (-6.36%) | 55,930,000 |
6 Mar 2020 | HKD | 0.18 | 0.182 | 0.17 | 0.173 | 3.4037 | -0.007 (-3.89%) | 30,182,000 |
5 Mar 2020 | HKD | 0.169 | 0.197 | 0.168 | 0.18 | 3.5415 | +0.011 (+6.51%) | 171,240,000 |
4 Mar 2020 | HKD | 0.17 | 0.171 | 0.166 | 0.169 | 3.325 | -0.002 (-1.17%) | 22,550,000 |
3 Mar 2020 | HKD | 0.171 | 0.179 | 0.167 | 0.171 | 3.3644 | 0.0 (0.0%) | 31,370,320 |
2 Mar 2020 | HKD | 0.173 | 0.177 | 0.169 | 0.171 | 3.3644 | -0.004 (-2.29%) | 32,023,934 |
28 Feb 2020 | HKD | 0.179 | 0.183 | 0.174 | 0.175 | 3.4431 | -0.01 (-5.41%) | 38,940,000 |
27 Feb 2020 | HKD | 0.19 | 0.191 | 0.183 | 0.185 | 3.6398 | -0.005 (-2.63%) | 19,220,000 |
26 Feb 2020 | HKD | 0.188 | 0.192 | 0.183 | 0.19 | 3.7382 | +0.002 (+1.06%) | 21,890,000 |
25 Feb 2020 | HKD | 0.195 | 0.198 | 0.185 | 0.188 | 3.6989 | -0.011 (-5.53%) | 57,020,000 |
24 Feb 2020 | HKD | 0.195 | 0.205 | 0.191 | 0.199 | 3.9153 | -0.007 (-3.40%) | 51,590,000 |
21 Feb 2020 | HKD | 0.209 | 0.212 | 0.204 | 0.206 | 4.053 | -0.005 (-2.37%) | 29,180,000 |
20 Feb 2020 | HKD | 0.211 | 0.217 | 0.207 | 0.211 | 4.1514 | +0.001 (+0.48%) | 28,840,000 |
19 Feb 2020 | HKD | 0.218 | 0.221 | 0.209 | 0.21 | 4.1317 | -0.006 (-2.78%) | 24,300,000 |
18 Feb 2020 | HKD | 0.221 | 0.229 | 0.216 | 0.216 | 4.2498 | -0.003 (-1.37%) | 43,040,000 |
17 Feb 2020 | HKD | 0.22 | 0.222 | 0.214 | 0.219 | 4.3088 | +0.003 (+1.39%) | 19,360,000 |