Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 0.42 | 0.42 | 0.395 | 0.415 | 0.415 | -0.005 (-1.19%) | 6,406,000 |
30 Mar 2020 | HKD | 0.455 | 0.455 | 0.41 | 0.42 | 0.42 | -0.03 (-6.67%) | 5,152,000 |
27 Mar 2020 | HKD | 0.51 | 0.51 | 0.44 | 0.45 | 0.45 | -0.04 (-8.16%) | 11,520,000 |
26 Mar 2020 | HKD | 0.55 | 0.63 | 0.48 | 0.49 | 0.49 | -0.06 (-10.91%) | 11,312,000 |
25 Mar 2020 | HKD | 0.5 | 0.55 | 0.5 | 0.55 | 0.55 | +0.05 (+10%) | 3,454,000 |
24 Mar 2020 | HKD | 0.44 | 0.5 | 0.44 | 0.5 | 0.5 | +0.04 (+8.70%) | 4,440,000 |
23 Mar 2020 | HKD | 0.5 | 0.51 | 0.44 | 0.46 | 0.46 | -0.05 (-9.80%) | 7,156,000 |
20 Mar 2020 | HKD | 0.56 | 0.58 | 0.51 | 0.51 | 0.51 | -0.04 (-7.27%) | 4,090,000 |
19 Mar 2020 | HKD | 0.6 | 0.6 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 2,296,000 |
18 Mar 2020 | HKD | 0.64 | 0.64 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 2,588,563 |
17 Mar 2020 | HKD | 0.63 | 0.65 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 1,682,000 |
16 Mar 2020 | HKD | 0.7 | 0.7 | 0.57 | 0.62 | 0.62 | -0.1 (-13.89%) | 4,410,000 |
13 Mar 2020 | HKD | 0.72 | 0.73 | 0.68 | 0.72 | 0.72 | 0.0 (0.0%) | 3,396,000 |
12 Mar 2020 | HKD | 0.72 | 0.74 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 4,700,000 |
11 Mar 2020 | HKD | 0.74 | 0.76 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,623,522 |
10 Mar 2020 | HKD | 0.75 | 0.75 | 0.71 | 0.74 | 0.74 | -0.02 (-2.63%) | 1,693,070 |
9 Mar 2020 | HKD | 0.74 | 0.77 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 2,542,000 |
6 Mar 2020 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,116,000 |
5 Mar 2020 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,550,000 |
4 Mar 2020 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 914,000 |
3 Mar 2020 | HKD | 0.78 | 0.79 | 0.77 | 0.78 | 0.78 | +0.02 (+2.63%) | 910,000 |
2 Mar 2020 | HKD | 0.74 | 0.76 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 543,549 |
28 Feb 2020 | HKD | 0.77 | 0.77 | 0.7 | 0.75 | 0.75 | -0.02 (-2.60%) | 4,364,000 |
27 Feb 2020 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,464,000 |
26 Feb 2020 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,652,402 |
25 Feb 2020 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 544,000 |
24 Feb 2020 | HKD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 816,000 |
21 Feb 2020 | HKD | 0.83 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 1,684,000 |
20 Feb 2020 | HKD | 0.83 | 0.84 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 912,000 |
19 Feb 2020 | HKD | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 3,312,900 |