Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 0.12 | 0.125 | 0.112 | 0.123 | 0.123 | +0.002 (+1.65%) | 25,001,250 |
30 Mar 2020 | HKD | 0.125 | 0.125 | 0.12 | 0.121 | 0.121 | -0.005 (-3.97%) | 777,000 |
27 Mar 2020 | HKD | 0.117 | 0.138 | 0.116 | 0.126 | 0.126 | +0.006 (+5%) | 2,576,000 |
26 Mar 2020 | HKD | 0.121 | 0.123 | 0.11 | 0.12 | 0.12 | -0.005 (-4%) | 3,253,000 |
25 Mar 2020 | HKD | 0.123 | 0.128 | 0.121 | 0.125 | 0.125 | +0.005 (+4.17%) | 3,302,050 |
24 Mar 2020 | HKD | 0.13 | 0.135 | 0.12 | 0.12 | 0.12 | -0.01 (-7.69%) | 3,108,900 |
23 Mar 2020 | HKD | 0.121 | 0.149 | 0.12 | 0.13 | 0.13 | -0.02 (-13.33%) | 1,111,901 |
20 Mar 2020 | HKD | 0.175 | 0.197 | 0.14 | 0.15 | 0.15 | -0.014 (-8.54%) | 9,692,300 |
19 Mar 2020 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
18 Mar 2020 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
17 Mar 2020 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
16 Mar 2020 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
13 Mar 2020 | HKD | 0.164 | 0.164 | 0.164 | 0.164 | 0.164 | 0.0 (0.0%) | 0 |
12 Mar 2020 | HKD | 0.17 | 0.17 | 0.161 | 0.164 | 0.164 | -0.006 (-3.53%) | 2,487,000 |
11 Mar 2020 | HKD | 0.172 | 0.178 | 0.169 | 0.17 | 0.17 | +0.002 (+1.19%) | 1,968,251 |
10 Mar 2020 | HKD | 0.175 | 0.175 | 0.165 | 0.168 | 0.168 | -0.007 (-4%) | 3,085,000 |
9 Mar 2020 | HKD | 0.181 | 0.182 | 0.174 | 0.175 | 0.175 | -0.009 (-4.89%) | 1,753,000 |
6 Mar 2020 | HKD | 0.181 | 0.186 | 0.181 | 0.184 | 0.184 | +0.003 (+1.66%) | 837,500 |
5 Mar 2020 | HKD | 0.22 | 0.22 | 0.176 | 0.181 | 0.181 | -0.012 (-6.22%) | 11,290,000 |
4 Mar 2020 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | 0.0 (0.0%) | 0 |
3 Mar 2020 | HKD | 0.193 | 0.193 | 0.193 | 0.193 | 0.193 | 0.0 (0.0%) | 0 |
2 Mar 2020 | HKD | 0.184 | 0.193 | 0.177 | 0.193 | 0.193 | +0.009 (+4.89%) | 3,515,100 |
28 Feb 2020 | HKD | 0.189 | 0.189 | 0.182 | 0.184 | 0.184 | -0.007 (-3.66%) | 4,024,750 |
27 Feb 2020 | HKD | 0.204 | 0.205 | 0.19 | 0.191 | 0.191 | -0.011 (-5.45%) | 6,016,000 |
26 Feb 2020 | HKD | 0.188 | 0.212 | 0.182 | 0.202 | 0.202 | +0.022 (+12.22%) | 17,488,250 |
25 Feb 2020 | HKD | 0.18 | 0.18 | 0.177 | 0.18 | 0.18 | -0.001 (-0.55%) | 1,279,505 |
24 Feb 2020 | HKD | 0.184 | 0.184 | 0.18 | 0.181 | 0.181 | -0.003 (-1.63%) | 3,973,900 |
21 Feb 2020 | HKD | 0.184 | 0.186 | 0.184 | 0.184 | 0.184 | -0.002 (-1.08%) | 2,964,900 |
20 Feb 2020 | HKD | 0.186 | 0.188 | 0.184 | 0.186 | 0.186 | +0.001 (+0.54%) | 8,565,000 |
19 Feb 2020 | HKD | 0.184 | 0.188 | 0.183 | 0.185 | 0.185 | +0.001 (+0.54%) | 5,123,750 |