Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | 0.0 (0.0%) | 242,000 |
6 May 2020 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 384,000 |
5 May 2020 | HKD | 0.415 | 0.415 | 0.415 | 0.415 | 0.415 | +0.005 (+1.22%) | 20,821 |
4 May 2020 | HKD | 0.41 | 0.45 | 0.41 | 0.41 | 0.41 | 0.0 (0.0%) | 436,600 |
29 Apr 2020 | HKD | 0.415 | 0.425 | 0.41 | 0.41 | 0.41 | -0.005 (-1.20%) | 249,683 |
28 Apr 2020 | HKD | 0.41 | 0.415 | 0.41 | 0.415 | 0.415 | -0.005 (-1.19%) | 104,000 |
27 Apr 2020 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 56,000 |
24 Apr 2020 | HKD | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | +0.005 (+1.18%) | 608,000 |
23 Apr 2020 | HKD | 0.43 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 456,000 |
22 Apr 2020 | HKD | 0.415 | 0.435 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 584,000 |
21 Apr 2020 | HKD | 0.425 | 0.435 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,016,000 |
20 Apr 2020 | HKD | 0.425 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 464,000 |
17 Apr 2020 | HKD | 0.44 | 0.445 | 0.415 | 0.435 | 0.435 | 0.0 (0.0%) | 488,000 |
16 Apr 2020 | HKD | 0.445 | 0.445 | 0.435 | 0.435 | 0.435 | -0.01 (-2.25%) | 208,000 |
15 Apr 2020 | HKD | 0.445 | 0.445 | 0.44 | 0.445 | 0.445 | -0.02 (-4.30%) | 112,000 |
14 Apr 2020 | HKD | 0.445 | 0.465 | 0.435 | 0.465 | 0.465 | +0.03 (+6.90%) | 1,330,000 |
9 Apr 2020 | HKD | 0.44 | 0.44 | 0.435 | 0.435 | 0.435 | -0.015 (-3.33%) | 105,200 |
8 Apr 2020 | HKD | 0.435 | 0.45 | 0.405 | 0.45 | 0.45 | +0.01 (+2.27%) | 1,216,000 |
7 Apr 2020 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.005 (+1.15%) | 144,000 |
6 Apr 2020 | HKD | 0.415 | 0.435 | 0.415 | 0.435 | 0.435 | +0.02 (+4.82%) | 917,000 |
3 Apr 2020 | HKD | 0.415 | 0.43 | 0.415 | 0.415 | 0.415 | 0.0 (0.0%) | 625,000 |
2 Apr 2020 | HKD | 0.405 | 0.415 | 0.405 | 0.415 | 0.415 | +0.01 (+2.47%) | 272,000 |
1 Apr 2020 | HKD | 0.41 | 0.42 | 0.405 | 0.405 | 0.405 | -0.015 (-3.57%) | 968,000 |
31 Mar 2020 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | +0.01 (+2.44%) | 208,000 |
30 Mar 2020 | HKD | 0.41 | 0.42 | 0.405 | 0.41 | 0.41 | -0.02 (-4.65%) | 864,000 |
27 Mar 2020 | HKD | 0.41 | 0.445 | 0.41 | 0.43 | 0.43 | -0.025 (-5.49%) | 1,048,000 |
26 Mar 2020 | HKD | 0.445 | 0.455 | 0.445 | 0.455 | 0.455 | +0.01 (+2.25%) | 64,000 |
25 Mar 2020 | HKD | 0.44 | 0.45 | 0.435 | 0.445 | 0.445 | +0.025 (+5.95%) | 1,319,058 |
24 Mar 2020 | HKD | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | 0.0 (0.0%) | 2,136,000 |
23 Mar 2020 | HKD | 0.44 | 0.44 | 0.415 | 0.42 | 0.42 | -0.045 (-9.68%) | 3,056,000 |