Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.26 | 0.305 | 0.25 | 0.27 | 0.27 | +0.01 (+3.85%) | 1,160,864 |
19 Mar 2020 | HKD | 0.31 | 0.31 | 0.25 | 0.26 | 0.26 | -0.05 (-16.13%) | 4,694,000 |
18 Mar 2020 | HKD | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 834,000 |
17 Mar 2020 | HKD | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -0.01 (-3.03%) | 3,006,000 |
16 Mar 2020 | HKD | 0.33 | 0.33 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 4,855,000 |
13 Mar 2020 | HKD | 0.33 | 0.345 | 0.3 | 0.33 | 0.33 | +0.01 (+3.13%) | 2,523,000 |
12 Mar 2020 | HKD | 0.32 | 0.32 | 0.3 | 0.32 | 0.32 | -0.02 (-5.88%) | 89,000 |
11 Mar 2020 | HKD | 0.365 | 0.365 | 0.34 | 0.34 | 0.34 | -0.035 (-9.33%) | 1,867,000 |
10 Mar 2020 | HKD | 0.38 | 0.38 | 0.37 | 0.375 | 0.375 | 0.0 (0.0%) | 1,116,000 |
9 Mar 2020 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.015 (-3.85%) | 39,000 |
6 Mar 2020 | HKD | 0.4 | 0.4 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 333,000 |
5 Mar 2020 | HKD | 0.39 | 0.4 | 0.39 | 0.39 | 0.39 | +0.02 (+5.41%) | 3,136,000 |
4 Mar 2020 | HKD | 0.37 | 0.385 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 75,000 |
3 Mar 2020 | HKD | 0.39 | 0.395 | 0.39 | 0.39 | 0.39 | -0.005 (-1.27%) | 20,000 |
2 Mar 2020 | HKD | 0.39 | 0.445 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 403,000 |
28 Feb 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
27 Feb 2020 | HKD | 0.375 | 0.4 | 0.375 | 0.4 | 0.4 | +0.01 (+2.56%) | 177,000 |
26 Feb 2020 | HKD | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 188,000 |
25 Feb 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
24 Feb 2020 | HKD | 0.375 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 356,000 |
21 Feb 2020 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 27,000 |
20 Feb 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 0.0 (0.0%) | 0 |
19 Feb 2020 | HKD | 0.405 | 0.405 | 0.365 | 0.39 | 0.39 | -0.01 (-2.50%) | 350,000 |
18 Feb 2020 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 818,000 |
17 Feb 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
14 Feb 2020 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 40,000 |
13 Feb 2020 | HKD | 0.395 | 0.4 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 528,000 |
12 Feb 2020 | HKD | 0.4 | 0.415 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 2,491,000 |
11 Feb 2020 | HKD | 0.4 | 0.41 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 586,000 |
10 Feb 2020 | HKD | 0.405 | 0.405 | 0.395 | 0.4 | 0.4 | 0.0 (0.0%) | 796,000 |