Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | HKD | 0.117 | 0.121 | 0.117 | 0.121 | 0.121 | -0.004 (-3.20%) | 72,000 |
20 Mar 2020 | HKD | 0.12 | 0.125 | 0.118 | 0.125 | 0.125 | +0.002 (+1.63%) | 512,000 |
19 Mar 2020 | HKD | 0.118 | 0.123 | 0.112 | 0.123 | 0.123 | +0.008 (+6.96%) | 1,648,000 |
18 Mar 2020 | HKD | 0.12 | 0.123 | 0.11 | 0.115 | 0.115 | -0.002 (-1.71%) | 584,000 |
17 Mar 2020 | HKD | 0.109 | 0.117 | 0.106 | 0.117 | 0.117 | +0.007 (+6.36%) | 520,000 |
16 Mar 2020 | HKD | 0.112 | 0.113 | 0.11 | 0.11 | 0.11 | -0.002 (-1.79%) | 248,000 |
13 Mar 2020 | HKD | 0.106 | 0.112 | 0.106 | 0.112 | 0.112 | -0.007 (-5.88%) | 64,000 |
12 Mar 2020 | HKD | 0.123 | 0.125 | 0.119 | 0.119 | 0.119 | -0.004 (-3.25%) | 1,912,000 |
11 Mar 2020 | HKD | 0.123 | 0.123 | 0.12 | 0.123 | 0.123 | +0.002 (+1.65%) | 9,056,000 |
10 Mar 2020 | HKD | 0.125 | 0.125 | 0.118 | 0.121 | 0.121 | +0.006 (+5.22%) | 320,000 |
9 Mar 2020 | HKD | 0.124 | 0.134 | 0.115 | 0.115 | 0.115 | -0.008 (-6.50%) | 744,000 |
6 Mar 2020 | HKD | 0.123 | 0.123 | 0.12 | 0.123 | 0.123 | 0.0 (0.0%) | 968,000 |
5 Mar 2020 | HKD | 0.121 | 0.126 | 0.118 | 0.123 | 0.123 | 0.0 (0.0%) | 976,000 |
4 Mar 2020 | HKD | 0.12 | 0.124 | 0.117 | 0.123 | 0.123 | 0.0 (0.0%) | 256,000 |
3 Mar 2020 | HKD | 0.121 | 0.124 | 0.121 | 0.123 | 0.123 | -0.002 (-1.60%) | 232,000 |
2 Mar 2020 | HKD | 0.121 | 0.125 | 0.12 | 0.125 | 0.125 | 0.0 (0.0%) | 464,000 |
28 Feb 2020 | HKD | 0.122 | 0.125 | 0.122 | 0.125 | 0.125 | 0.0 (0.0%) | 384,000 |
27 Feb 2020 | HKD | 0.125 | 0.125 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 0 |
26 Feb 2020 | HKD | 0.123 | 0.125 | 0.121 | 0.125 | 0.125 | +0.002 (+1.63%) | 232,000 |
25 Feb 2020 | HKD | 0.123 | 0.129 | 0.123 | 0.123 | 0.123 | -0.001 (-0.81%) | 224,000 |
24 Feb 2020 | HKD | 0.125 | 0.127 | 0.122 | 0.124 | 0.124 | -0.002 (-1.59%) | 1,280,000 |
21 Feb 2020 | HKD | 0.129 | 0.131 | 0.125 | 0.126 | 0.126 | -0.003 (-2.33%) | 2,360,000 |
20 Feb 2020 | HKD | 0.137 | 0.138 | 0.129 | 0.129 | 0.129 | -0.008 (-5.84%) | 2,360,000 |
19 Feb 2020 | HKD | 0.15 | 0.172 | 0.13 | 0.137 | 0.137 | +0.009 (+7.03%) | 32,464,000 |
18 Feb 2020 | HKD | 0.13 | 0.13 | 0.123 | 0.128 | 0.128 | -0.002 (-1.54%) | 1,544,000 |
17 Feb 2020 | HKD | 0.13 | 0.13 | 0.127 | 0.13 | 0.13 | +0.007 (+5.69%) | 1,128,000 |
14 Feb 2020 | HKD | 0.124 | 0.124 | 0.12 | 0.123 | 0.123 | 0.0 (0.0%) | 1,056,000 |
13 Feb 2020 | HKD | 0.125 | 0.13 | 0.123 | 0.123 | 0.123 | -0.002 (-1.60%) | 1,328,000 |
12 Feb 2020 | HKD | 0.128 | 0.128 | 0.123 | 0.125 | 0.125 | 0.0 (0.0%) | 128,000 |
11 Feb 2020 | HKD | 0.125 | 0.128 | 0.125 | 0.125 | 0.125 | 0.0 (0.0%) | 1,216,000 |