Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.178 | 0.2 | 0.178 | 0.199 | 0.199 | +0.019 (+10.56%) | 210,000 |
6 May 2020 | HKD | 0.167 | 0.2 | 0.167 | 0.18 | 0.18 | -0.045 (-20.00%) | 205,000 |
5 May 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
4 May 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
29 Apr 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
28 Apr 2020 | HKD | 0.225 | 0.225 | 0.225 | 0.225 | 0.225 | 0.0 (0.0%) | 0 |
27 Apr 2020 | HKD | 0.22 | 0.225 | 0.22 | 0.225 | 0.225 | -0.014 (-5.86%) | 15,000 |
24 Apr 2020 | HKD | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | +0.016 (+7.17%) | 5,000 |
23 Apr 2020 | HKD | 0.24 | 0.24 | 0.2 | 0.223 | 0.223 | +0.003 (+1.36%) | 20,000 |
22 Apr 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.0 (0.0%) | 0 |
21 Apr 2020 | HKD | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.004 (-1.79%) | 5,000 |
20 Apr 2020 | HKD | 0.224 | 0.224 | 0.224 | 0.224 | 0.224 | 0.0 (0.0%) | 0 |
17 Apr 2020 | HKD | 0.23 | 0.23 | 0.224 | 0.224 | 0.224 | -0.026 (-10.40%) | 45,000 |
16 Apr 2020 | HKD | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | +0.061 (+32.28%) | 75,000 |
15 Apr 2020 | HKD | 0.161 | 0.189 | 0.155 | 0.189 | 0.189 | -0.008 (-4.06%) | 120,000 |
14 Apr 2020 | HKD | 0.197 | 0.197 | 0.197 | 0.197 | 0.197 | 0.0 (0.0%) | 0 |
9 Apr 2020 | HKD | 0.204 | 0.204 | 0.197 | 0.197 | 0.197 | +0.002 (+1.03%) | 2,995,000 |
8 Apr 2020 | HKD | 0.188 | 0.195 | 0.185 | 0.195 | 0.195 | -0.006 (-2.99%) | 55,000 |
7 Apr 2020 | HKD | 0.191 | 0.201 | 0.191 | 0.201 | 0.201 | +0.016 (+8.65%) | 20,000 |
6 Apr 2020 | HKD | 0.188 | 0.188 | 0.185 | 0.185 | 0.185 | +0.01 (+5.71%) | 5,000 |
3 Apr 2020 | HKD | 0.16 | 0.188 | 0.16 | 0.175 | 0.175 | +0.012 (+7.36%) | 125,000 |
2 Apr 2020 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | 0.0 (0.0%) | 0 |
1 Apr 2020 | HKD | 0.163 | 0.163 | 0.163 | 0.163 | 0.163 | 0.0 (0.0%) | 0 |
31 Mar 2020 | HKD | 0.169 | 0.169 | 0.163 | 0.163 | 0.163 | -0.011 (-6.32%) | 30,000 |
30 Mar 2020 | HKD | 0.165 | 0.174 | 0.165 | 0.174 | 0.174 | 0.0 (0.0%) | 130,000 |
27 Mar 2020 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
26 Mar 2020 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
25 Mar 2020 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
24 Mar 2020 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 0 |
23 Mar 2020 | HKD | 0.192 | 0.192 | 0.15 | 0.174 | 0.174 | -0.002 (-1.14%) | 75,000 |