Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.171 | 0.173 | 0.162 | 0.172 | 0.172 | +0.004 (+2.38%) | 2,732,000 |
19 Mar 2020 | HKD | 0.174 | 0.191 | 0.161 | 0.168 | 0.168 | -0.005 (-2.89%) | 6,356,000 |
18 Mar 2020 | HKD | 0.184 | 0.184 | 0.173 | 0.173 | 0.173 | -0.008 (-4.42%) | 1,516,500 |
17 Mar 2020 | HKD | 0.186 | 0.186 | 0.176 | 0.181 | 0.181 | -0.005 (-2.69%) | 7,508,000 |
16 Mar 2020 | HKD | 0.187 | 0.198 | 0.185 | 0.186 | 0.186 | -0.003 (-1.59%) | 778,000 |
13 Mar 2020 | HKD | 0.18 | 0.19 | 0.179 | 0.189 | 0.189 | +0.003 (+1.61%) | 5,732,000 |
12 Mar 2020 | HKD | 0.19 | 0.191 | 0.185 | 0.186 | 0.186 | -0.006 (-3.13%) | 6,164,000 |
11 Mar 2020 | HKD | 0.192 | 0.195 | 0.185 | 0.192 | 0.192 | 0.0 (0.0%) | 4,310,000 |
10 Mar 2020 | HKD | 0.195 | 0.205 | 0.191 | 0.192 | 0.192 | -0.003 (-1.54%) | 8,954,000 |
9 Mar 2020 | HKD | 0.22 | 0.225 | 0.19 | 0.195 | 0.195 | -0.024 (-10.96%) | 11,204,000 |
6 Mar 2020 | HKD | 0.216 | 0.223 | 0.213 | 0.219 | 0.219 | +0.003 (+1.39%) | 1,762,000 |
5 Mar 2020 | HKD | 0.227 | 0.227 | 0.208 | 0.216 | 0.216 | -0.009 (-4.00%) | 10,076,000 |
4 Mar 2020 | HKD | 0.22 | 0.225 | 0.216 | 0.225 | 0.225 | +0.004 (+1.81%) | 3,620,000 |
3 Mar 2020 | HKD | 0.22 | 0.229 | 0.219 | 0.221 | 0.221 | +0.004 (+1.84%) | 1,844,000 |
2 Mar 2020 | HKD | 0.221 | 0.231 | 0.215 | 0.217 | 0.217 | -0.001 (-0.46%) | 15,012,000 |
28 Feb 2020 | HKD | 0.24 | 0.24 | 0.212 | 0.218 | 0.218 | -0.021 (-8.79%) | 15,362,000 |
27 Feb 2020 | HKD | 0.25 | 0.255 | 0.237 | 0.239 | 0.239 | -0.01 (-4.02%) | 4,848,000 |
26 Feb 2020 | HKD | 0.242 | 0.255 | 0.242 | 0.249 | 0.249 | +0.007 (+2.89%) | 2,552,000 |
25 Feb 2020 | HKD | 0.248 | 0.249 | 0.241 | 0.242 | 0.242 | -0.008 (-3.20%) | 3,788,000 |
24 Feb 2020 | HKD | 0.25 | 0.255 | 0.236 | 0.25 | 0.25 | 0.0 (0.0%) | 18,724,000 |
21 Feb 2020 | HKD | 0.28 | 0.285 | 0.246 | 0.25 | 0.25 | -0.025 (-9.09%) | 28,118,000 |
20 Feb 2020 | HKD | 0.305 | 0.31 | 0.25 | 0.275 | 0.275 | -0.025 (-8.33%) | 25,780,000 |
19 Feb 2020 | HKD | 0.295 | 0.315 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 23,530,000 |
18 Feb 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 11,072,000 |
17 Feb 2020 | HKD | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 27,434,000 |
14 Feb 2020 | HKD | 0.3 | 0.31 | 0.28 | 0.29 | 0.29 | -0.01 (-3.33%) | 11,880,000 |
13 Feb 2020 | HKD | 0.28 | 0.31 | 0.26 | 0.3 | 0.3 | +0.02 (+7.14%) | 56,534,000 |
12 Feb 2020 | HKD | 0.255 | 0.285 | 0.25 | 0.28 | 0.28 | +0.025 (+9.80%) | 54,392,000 |
11 Feb 2020 | HKD | 0.25 | 0.26 | 0.248 | 0.255 | 0.255 | +0.005 (+2%) | 10,450,000 |
10 Feb 2020 | HKD | 0.25 | 0.26 | 0.247 | 0.25 | 0.25 | -0.01 (-3.85%) | 19,870,000 |