Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
27 Mar 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
26 Mar 2020 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 33,000 |
25 Mar 2020 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.04 (-8.51%) | 66,000 |
24 Mar 2020 | HKD | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | +0.02 (+4.44%) | 18,000 |
23 Mar 2020 | HKD | 0.42 | 0.465 | 0.42 | 0.45 | 0.45 | +0.03 (+7.14%) | 7,602,000 |
20 Mar 2020 | HKD | 0.375 | 0.42 | 0.32 | 0.42 | 0.42 | +0.04 (+10.53%) | 3,618,000 |
19 Mar 2020 | HKD | 0.435 | 0.435 | 0.355 | 0.38 | 0.38 | -0.05 (-11.63%) | 3,663,000 |
18 Mar 2020 | HKD | 0.405 | 0.43 | 0.405 | 0.43 | 0.43 | -0.03 (-6.52%) | 6,000 |
17 Mar 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.0 (0.0%) | 0 |
16 Mar 2020 | HKD | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 0.0 (0.0%) | 192,000 |
13 Mar 2020 | HKD | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.005 (-1.08%) | 180,000 |
12 Mar 2020 | HKD | 0.46 | 0.465 | 0.46 | 0.465 | 0.465 | -0.005 (-1.06%) | 51,000 |
11 Mar 2020 | HKD | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | +0.01 (+2.17%) | 0 |
10 Mar 2020 | HKD | 0.48 | 0.48 | 0.455 | 0.46 | 0.46 | -0.035 (-7.07%) | 123,000 |
9 Mar 2020 | HKD | 0.48 | 0.51 | 0.48 | 0.495 | 0.495 | -0.015 (-2.94%) | 33,000 |
6 Mar 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 81,000 |
5 Mar 2020 | HKD | 0.52 | 0.52 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 12,000 |
4 Mar 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 120,000 |
3 Mar 2020 | HKD | 0.55 | 0.55 | 0.53 | 0.53 | 0.53 | -0.02 (-3.64%) | 126,000 |
2 Mar 2020 | HKD | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -0.01 (-1.79%) | 39,000 |
28 Feb 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
27 Feb 2020 | HKD | 0.51 | 0.56 | 0.495 | 0.56 | 0.56 | +0.04 (+7.69%) | 294,000 |
26 Feb 2020 | HKD | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 87,000 |
25 Feb 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.53 | 0.53 | -0.03 (-5.36%) | 63,000 |
24 Feb 2020 | HKD | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | -0.01 (-1.75%) | 132,000 |
21 Feb 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
20 Feb 2020 | HKD | 0.54 | 0.57 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 150,000 |
19 Feb 2020 | HKD | 0.53 | 0.58 | 0.51 | 0.58 | 0.58 | +0.01 (+1.75%) | 42,000 |
18 Feb 2020 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 111,000 |