Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.117 | 0.121 | 0.114 | 0.114 | 5.7 | 0.0 (0.0%) | 144,084,823 |
19 Mar 2020 | HKD | 0.12 | 0.121 | 0.111 | 0.114 | 5.7 | -0.005 (-4.20%) | 125,390,000 |
18 Mar 2020 | HKD | 0.126 | 0.129 | 0.118 | 0.119 | 5.95 | -0.006 (-4.80%) | 177,537,500 |
17 Mar 2020 | HKD | 0.12 | 0.132 | 0.113 | 0.125 | 6.25 | +0.005 (+4.17%) | 385,967,500 |
16 Mar 2020 | HKD | 0.133 | 0.138 | 0.118 | 0.12 | 6 | -0.01 (-7.69%) | 210,537,500 |
13 Mar 2020 | HKD | 0.136 | 0.147 | 0.125 | 0.13 | 6.5 | -0.012 (-8.45%) | 435,100,000 |
12 Mar 2020 | HKD | 0.151 | 0.175 | 0.132 | 0.142 | 7.1 | -0.015 (-9.55%) | 1,363,177,500 |
11 Mar 2020 | HKD | 0.111 | 0.161 | 0.109 | 0.157 | 7.85 | +0.046 (+41.44%) | 1,571,505,000 |
10 Mar 2020 | HKD | 0.111 | 0.112 | 0.105 | 0.111 | 5.55 | -0.001 (-0.89%) | 272,742,500 |
9 Mar 2020 | HKD | 0.119 | 0.119 | 0.109 | 0.112 | 5.6 | -0.008 (-6.67%) | 70,597,500 |
6 Mar 2020 | HKD | 0.122 | 0.122 | 0.117 | 0.12 | 6 | -0.002 (-1.64%) | 101,070,000 |
5 Mar 2020 | HKD | 0.125 | 0.126 | 0.12 | 0.122 | 6.1 | -0.002 (-1.61%) | 67,250,000 |
4 Mar 2020 | HKD | 0.126 | 0.128 | 0.123 | 0.124 | 6.2 | 0.0 (0.0%) | 89,872,500 |
3 Mar 2020 | HKD | 0.126 | 0.129 | 0.124 | 0.124 | 6.2 | -0.002 (-1.59%) | 80,816,892 |
2 Mar 2020 | HKD | 0.127 | 0.129 | 0.123 | 0.126 | 6.3 | -0.001 (-0.79%) | 49,320,000 |
28 Feb 2020 | HKD | 0.132 | 0.132 | 0.124 | 0.127 | 6.35 | -0.005 (-3.79%) | 98,753,294 |
27 Feb 2020 | HKD | 0.134 | 0.135 | 0.13 | 0.132 | 6.6 | -0.002 (-1.49%) | 75,515,000 |
26 Feb 2020 | HKD | 0.136 | 0.137 | 0.13 | 0.134 | 6.7 | +0.001 (+0.75%) | 246,757,500 |
25 Feb 2020 | HKD | 0.139 | 0.139 | 0.13 | 0.133 | 6.65 | -0.006 (-4.32%) | 117,827,500 |
24 Feb 2020 | HKD | 0.143 | 0.143 | 0.138 | 0.139 | 6.95 | -0.004 (-2.80%) | 88,162,500 |
21 Feb 2020 | HKD | 0.142 | 0.144 | 0.141 | 0.143 | 7.15 | +0.001 (+0.70%) | 110,935,000 |
20 Feb 2020 | HKD | 0.144 | 0.144 | 0.14 | 0.142 | 7.1 | 0.0 (0.0%) | 117,217,500 |
19 Feb 2020 | HKD | 0.144 | 0.146 | 0.142 | 0.142 | 7.1 | -0.001 (-0.70%) | 168,272,500 |
18 Feb 2020 | HKD | 0.146 | 0.148 | 0.142 | 0.143 | 7.15 | -0.001 (-0.69%) | 79,507,500 |
17 Feb 2020 | HKD | 0.145 | 0.15 | 0.144 | 0.144 | 7.2 | -0.001 (-0.69%) | 53,087,500 |
14 Feb 2020 | HKD | 0.147 | 0.148 | 0.145 | 0.145 | 7.25 | -0.001 (-0.68%) | 20,155,000 |
13 Feb 2020 | HKD | 0.146 | 0.149 | 0.144 | 0.146 | 7.3 | 0.0 (0.0%) | 30,657,818 |
12 Feb 2020 | HKD | 0.147 | 0.15 | 0.145 | 0.146 | 7.3 | -0.001 (-0.68%) | 45,936,132 |
11 Feb 2020 | HKD | 0.147 | 0.148 | 0.144 | 0.147 | 7.35 | 0.0 (0.0%) | 22,632,500 |
10 Feb 2020 | HKD | 0.15 | 0.15 | 0.146 | 0.147 | 7.35 | -0.003 (-2%) | 19,087,500 |