Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.13 | 0.149 | 0.13 | 0.148 | 0.148 | +0.018 (+13.85%) | 45,000 |
19 Mar 2020 | HKD | 0.155 | 0.155 | 0.13 | 0.13 | 0.13 | -0.002 (-1.52%) | 130,000 |
18 Mar 2020 | HKD | 0.15 | 0.16 | 0.128 | 0.132 | 0.132 | -0.033 (-20%) | 1,130,000 |
17 Mar 2020 | HKD | 0.144 | 0.165 | 0.126 | 0.165 | 0.165 | -0.007 (-4.07%) | 950,000 |
16 Mar 2020 | HKD | 0.173 | 0.173 | 0.16 | 0.172 | 0.172 | +0.004 (+2.38%) | 26,000 |
13 Mar 2020 | HKD | 0.168 | 0.168 | 0.168 | 0.168 | 0.168 | -0.007 (-4%) | 10,000 |
12 Mar 2020 | HKD | 0.168 | 0.175 | 0.168 | 0.175 | 0.175 | 0.0 (0.0%) | 10,000 |
11 Mar 2020 | HKD | 0.173 | 0.175 | 0.173 | 0.175 | 0.175 | 0.0 (0.0%) | 160,000 |
10 Mar 2020 | HKD | 0.173 | 0.175 | 0.173 | 0.175 | 0.175 | 0.0 (0.0%) | 5,000 |
9 Mar 2020 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.011 (-5.91%) | 5,000 |
6 Mar 2020 | HKD | 0.162 | 0.186 | 0.158 | 0.186 | 0.186 | +0.028 (+17.72%) | 135,000 |
5 Mar 2020 | HKD | 0.17 | 0.17 | 0.144 | 0.158 | 0.158 | -0.017 (-9.71%) | 90,000 |
4 Mar 2020 | HKD | 0.183 | 0.183 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 20,000 |
3 Mar 2020 | HKD | 0.183 | 0.183 | 0.175 | 0.175 | 0.175 | 0.0 (0.0%) | 20,300 |
2 Mar 2020 | HKD | 0.175 | 0.175 | 0.175 | 0.175 | 0.175 | -0.011 (-5.91%) | 5,000 |
28 Feb 2020 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | 0.0 (0.0%) | 0 |
27 Feb 2020 | HKD | 0.18 | 0.186 | 0.18 | 0.186 | 0.186 | 0.0 (0.0%) | 5,000 |
26 Feb 2020 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.186 | +0.003 (+1.64%) | 50,000 |
25 Feb 2020 | HKD | 0.175 | 0.183 | 0.175 | 0.183 | 0.183 | +0.001 (+0.55%) | 15,000 |
24 Feb 2020 | HKD | 0.182 | 0.182 | 0.182 | 0.182 | 0.182 | 0.0 (0.0%) | 0 |
21 Feb 2020 | HKD | 0.182 | 0.182 | 0.18 | 0.182 | 0.182 | -0.009 (-4.71%) | 20,000 |
20 Feb 2020 | HKD | 0.18 | 0.191 | 0.18 | 0.191 | 0.191 | +0.001 (+0.53%) | 15,000 |
19 Feb 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.0 (0.0%) | 0 |
18 Feb 2020 | HKD | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | +0.002 (+1.06%) | 500 |
17 Feb 2020 | HKD | 0.189 | 0.189 | 0.186 | 0.188 | 0.188 | -0.002 (-1.05%) | 9,805,000 |
14 Feb 2020 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | +0.003 (+1.60%) | 5,000 |
13 Feb 2020 | HKD | 0.187 | 0.188 | 0.18 | 0.187 | 0.187 | 0.0 (0.0%) | 10,000 |
12 Feb 2020 | HKD | 0.196 | 0.196 | 0.171 | 0.187 | 0.187 | -0.008 (-4.10%) | 13,630,000 |
11 Feb 2020 | HKD | 0.179 | 0.196 | 0.178 | 0.195 | 0.195 | +0.015 (+8.33%) | 6,055,000 |
10 Feb 2020 | HKD | 0.17 | 0.18 | 0.162 | 0.18 | 0.18 | -0.002 (-1.10%) | 410,000 |