Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.133 | 0.139 | 0.13 | 0.133 | 0.133 | +0.002 (+1.53%) | 1,800,000 |
19 Mar 2020 | HKD | 0.138 | 0.138 | 0.13 | 0.131 | 0.131 | -0.007 (-5.07%) | 10,141,200 |
18 Mar 2020 | HKD | 0.143 | 0.144 | 0.138 | 0.138 | 0.138 | -0.002 (-1.43%) | 7,023,270 |
17 Mar 2020 | HKD | 0.135 | 0.147 | 0.135 | 0.14 | 0.14 | -0.004 (-2.78%) | 5,760,000 |
16 Mar 2020 | HKD | 0.15 | 0.157 | 0.144 | 0.144 | 0.144 | -0.009 (-5.88%) | 10,698,000 |
13 Mar 2020 | HKD | 0.15 | 0.154 | 0.145 | 0.153 | 0.153 | -0.005 (-3.16%) | 8,436,000 |
12 Mar 2020 | HKD | 0.165 | 0.165 | 0.157 | 0.158 | 0.158 | -0.007 (-4.24%) | 12,045,000 |
11 Mar 2020 | HKD | 0.165 | 0.169 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 3,354,000 |
10 Mar 2020 | HKD | 0.167 | 0.168 | 0.165 | 0.165 | 0.165 | -0.001 (-0.60%) | 6,240,000 |
9 Mar 2020 | HKD | 0.168 | 0.168 | 0.166 | 0.166 | 0.166 | -0.003 (-1.78%) | 6,279,127 |
6 Mar 2020 | HKD | 0.169 | 0.17 | 0.169 | 0.169 | 0.169 | -0.002 (-1.17%) | 1,374,000 |
5 Mar 2020 | HKD | 0.17 | 0.172 | 0.17 | 0.171 | 0.171 | +0.002 (+1.18%) | 1,716,000 |
4 Mar 2020 | HKD | 0.17 | 0.171 | 0.169 | 0.169 | 0.169 | -0.002 (-1.17%) | 3,450,000 |
3 Mar 2020 | HKD | 0.171 | 0.172 | 0.17 | 0.171 | 0.171 | +0.001 (+0.59%) | 660,000 |
2 Mar 2020 | HKD | 0.17 | 0.173 | 0.169 | 0.17 | 0.17 | 0.0 (0.0%) | 2,124,000 |
28 Feb 2020 | HKD | 0.17 | 0.172 | 0.166 | 0.17 | 0.17 | 0.0 (0.0%) | 4,926,000 |
27 Feb 2020 | HKD | 0.165 | 0.172 | 0.165 | 0.17 | 0.17 | +0.005 (+3.03%) | 2,522,691 |
26 Feb 2020 | HKD | 0.167 | 0.167 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 1,248,000 |
25 Feb 2020 | HKD | 0.165 | 0.168 | 0.165 | 0.165 | 0.165 | 0.0 (0.0%) | 990,000 |
24 Feb 2020 | HKD | 0.167 | 0.171 | 0.165 | 0.165 | 0.165 | -0.005 (-2.94%) | 2,316,000 |
21 Feb 2020 | HKD | 0.166 | 0.177 | 0.166 | 0.17 | 0.17 | +0.004 (+2.41%) | 5,610,000 |
20 Feb 2020 | HKD | 0.167 | 0.17 | 0.163 | 0.166 | 0.166 | -0.001 (-0.60%) | 3,924,000 |
19 Feb 2020 | HKD | 0.169 | 0.172 | 0.167 | 0.167 | 0.167 | -0.002 (-1.18%) | 4,119,000 |
18 Feb 2020 | HKD | 0.169 | 0.172 | 0.167 | 0.169 | 0.169 | -0.001 (-0.59%) | 2,346,000 |
17 Feb 2020 | HKD | 0.17 | 0.174 | 0.169 | 0.17 | 0.17 | 0.0 (0.0%) | 4,224,000 |
14 Feb 2020 | HKD | 0.167 | 0.173 | 0.167 | 0.17 | 0.17 | 0.0 (0.0%) | 1,198,200 |
13 Feb 2020 | HKD | 0.168 | 0.172 | 0.168 | 0.17 | 0.17 | -0.001 (-0.58%) | 1,176,000 |
12 Feb 2020 | HKD | 0.17 | 0.173 | 0.17 | 0.171 | 0.171 | -0.003 (-1.72%) | 870,000 |
11 Feb 2020 | HKD | 0.172 | 0.176 | 0.17 | 0.174 | 0.174 | +0.005 (+2.96%) | 1,131,000 |
10 Feb 2020 | HKD | 0.172 | 0.172 | 0.168 | 0.169 | 0.169 | -0.001 (-0.59%) | 2,196,000 |