Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.214 | 0.214 | 0.171 | 0.183 | 0.183 | +0.024 (+15.09%) | 210,000 |
19 Mar 2020 | HKD | 0.189 | 0.189 | 0.159 | 0.159 | 0.159 | -0.03 (-15.87%) | 756,000 |
18 Mar 2020 | HKD | 0.27 | 0.27 | 0.189 | 0.189 | 0.189 | -0.006 (-3.08%) | 90,000 |
17 Mar 2020 | HKD | 0.2 | 0.2 | 0.195 | 0.195 | 0.195 | -0.001 (-0.51%) | 24,000 |
16 Mar 2020 | HKD | 0.2 | 0.2 | 0.19 | 0.196 | 0.196 | -0.004 (-2%) | 438,000 |
13 Mar 2020 | HKD | 0.229 | 0.229 | 0.17 | 0.2 | 0.2 | +0.001 (+0.50%) | 528,000 |
12 Mar 2020 | HKD | 0.213 | 0.213 | 0.195 | 0.199 | 0.199 | -0.021 (-9.55%) | 1,242,000 |
11 Mar 2020 | HKD | 0.215 | 0.225 | 0.215 | 0.22 | 0.22 | +0.005 (+2.33%) | 30,000 |
10 Mar 2020 | HKD | 0.215 | 0.215 | 0.215 | 0.215 | 0.215 | +0.003 (+1.42%) | 30,000 |
9 Mar 2020 | HKD | 0.216 | 0.216 | 0.211 | 0.212 | 0.212 | -0.013 (-5.78%) | 260,006 |
6 Mar 2020 | HKD | 0.231 | 0.231 | 0.225 | 0.225 | 0.225 | -0.006 (-2.60%) | 144,000 |
5 Mar 2020 | HKD | 0.23 | 0.231 | 0.229 | 0.231 | 0.231 | +0.003 (+1.32%) | 66,000 |
4 Mar 2020 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 0.228 | -0.008 (-3.39%) | 30,000 |
3 Mar 2020 | HKD | 0.229 | 0.236 | 0.218 | 0.236 | 0.236 | +0.002 (+0.85%) | 618,000 |
2 Mar 2020 | HKD | 0.213 | 0.247 | 0.213 | 0.234 | 0.234 | +0.018 (+8.33%) | 42,000 |
28 Feb 2020 | HKD | 0.225 | 0.229 | 0.21 | 0.216 | 0.216 | +0.005 (+2.37%) | 990,000 |
27 Feb 2020 | HKD | 0.23 | 0.235 | 0.211 | 0.211 | 0.211 | -0.02 (-8.66%) | 558,000 |
26 Feb 2020 | HKD | 0.231 | 0.231 | 0.228 | 0.231 | 0.231 | 0.0 (0.0%) | 564,000 |
25 Feb 2020 | HKD | 0.229 | 0.235 | 0.229 | 0.231 | 0.231 | -0.009 (-3.75%) | 984,000 |
24 Feb 2020 | HKD | 0.245 | 0.249 | 0.24 | 0.24 | 0.24 | -0.025 (-9.43%) | 472,000 |
21 Feb 2020 | HKD | 0.25 | 0.27 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 18,000 |
20 Feb 2020 | HKD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | +0.003 (+1.21%) | 648,000 |
19 Feb 2020 | HKD | 0.245 | 0.247 | 0.241 | 0.247 | 0.247 | +0.004 (+1.65%) | 126,000 |
18 Feb 2020 | HKD | 0.25 | 0.255 | 0.24 | 0.243 | 0.243 | -0.017 (-6.54%) | 468,000 |
17 Feb 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
14 Feb 2020 | HKD | 0.255 | 0.295 | 0.255 | 0.26 | 0.26 | +0.018 (+7.44%) | 198,000 |
13 Feb 2020 | HKD | 0.255 | 0.255 | 0.241 | 0.242 | 0.242 | -0.013 (-5.10%) | 520,000 |
12 Feb 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | -0.005 (-1.92%) | 180,000 |
11 Feb 2020 | HKD | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | +0.015 (+6.12%) | 594,000 |
10 Feb 2020 | HKD | 0.248 | 0.248 | 0.24 | 0.245 | 0.245 | +0.007 (+2.94%) | 48,000 |