Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 0.162 | 0.171 | 0.16 | 0.16 | 0.16 | -0.012 (-6.98%) | 46,000 |
26 Mar 2020 | HKD | 0.166 | 0.172 | 0.158 | 0.172 | 0.172 | +0.006 (+3.61%) | 58,000 |
25 Mar 2020 | HKD | 0.16 | 0.168 | 0.158 | 0.166 | 0.166 | -0.001 (-0.60%) | 2,177,000 |
24 Mar 2020 | HKD | 0.127 | 0.167 | 0.127 | 0.167 | 0.167 | +0.035 (+26.52%) | 2,024,000 |
23 Mar 2020 | HKD | 0.145 | 0.145 | 0.125 | 0.132 | 0.132 | -0.018 (-12%) | 1,544,000 |
20 Mar 2020 | HKD | 0.155 | 0.16 | 0.15 | 0.15 | 0.15 | -0.005 (-3.23%) | 600,000 |
19 Mar 2020 | HKD | 0.18 | 0.185 | 0.155 | 0.155 | 0.155 | -0.033 (-17.55%) | 724,000 |
18 Mar 2020 | HKD | 0.189 | 0.189 | 0.182 | 0.188 | 0.188 | -0.006 (-3.09%) | 30,000 |
17 Mar 2020 | HKD | 0.2 | 0.2 | 0.19 | 0.194 | 0.194 | -0.006 (-3.00%) | 502,000 |
16 Mar 2020 | HKD | 0.209 | 0.213 | 0.19 | 0.2 | 0.2 | -0.013 (-6.10%) | 1,608,000 |
13 Mar 2020 | HKD | 0.218 | 0.218 | 0.206 | 0.213 | 0.213 | -0.015 (-6.58%) | 756,000 |
12 Mar 2020 | HKD | 0.217 | 0.23 | 0.21 | 0.228 | 0.228 | +0.002 (+0.88%) | 120,000 |
11 Mar 2020 | HKD | 0.212 | 0.232 | 0.212 | 0.226 | 0.226 | +0.007 (+3.20%) | 316,000 |
10 Mar 2020 | HKD | 0.219 | 0.219 | 0.212 | 0.219 | 0.219 | 0.0 (0.0%) | 38,000 |
9 Mar 2020 | HKD | 0.22 | 0.22 | 0.217 | 0.219 | 0.219 | -0.011 (-4.78%) | 106,000 |
6 Mar 2020 | HKD | 0.222 | 0.23 | 0.222 | 0.23 | 0.23 | -0.002 (-0.86%) | 42,000 |
5 Mar 2020 | HKD | 0.23 | 0.232 | 0.23 | 0.232 | 0.232 | +0.002 (+0.87%) | 64,000 |
4 Mar 2020 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.0 (0.0%) | 0 |
3 Mar 2020 | HKD | 0.225 | 0.23 | 0.225 | 0.23 | 0.23 | +0.006 (+2.68%) | 128,000 |
2 Mar 2020 | HKD | 0.222 | 0.224 | 0.215 | 0.224 | 0.224 | -0.005 (-2.18%) | 94,000 |
28 Feb 2020 | HKD | 0.222 | 0.229 | 0.221 | 0.229 | 0.229 | +0.003 (+1.33%) | 444,000 |
27 Feb 2020 | HKD | 0.227 | 0.231 | 0.22 | 0.226 | 0.226 | -0.002 (-0.88%) | 318,000 |
26 Feb 2020 | HKD | 0.229 | 0.234 | 0.227 | 0.228 | 0.228 | -0.011 (-4.60%) | 110,000 |
25 Feb 2020 | HKD | 0.227 | 0.24 | 0.227 | 0.239 | 0.239 | +0.009 (+3.91%) | 102,000 |
24 Feb 2020 | HKD | 0.232 | 0.232 | 0.226 | 0.23 | 0.23 | -0.007 (-2.95%) | 205,000 |
21 Feb 2020 | HKD | 0.24 | 0.245 | 0.237 | 0.237 | 0.237 | 0.0 (0.0%) | 512,000 |
20 Feb 2020 | HKD | 0.232 | 0.244 | 0.232 | 0.237 | 0.237 | -0.003 (-1.25%) | 56,000 |
19 Feb 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
18 Feb 2020 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
17 Feb 2020 | HKD | 0.238 | 0.24 | 0.238 | 0.24 | 0.24 | +0.01 (+4.35%) | 112,000 |