Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 0.049 | 0.061 | 0.047 | 0.05 | 0.05 | +0.004 (+8.70%) | 0 |
30 Mar 2020 | HKD | 0.045 | 0.05 | 0.045 | 0.046 | 0.046 | +0.002 (+4.55%) | 2,008,000 |
27 Mar 2020 | HKD | 0.048 | 0.049 | 0.043 | 0.044 | 0.044 | -0.002 (-4.35%) | 1,930,000 |
26 Mar 2020 | HKD | 0.045 | 0.048 | 0.045 | 0.046 | 0.046 | +0.001 (+2.22%) | 2,124,000 |
25 Mar 2020 | HKD | 0.044 | 0.045 | 0.042 | 0.045 | 0.045 | +0.001 (+2.27%) | 638,000 |
24 Mar 2020 | HKD | 0.042 | 0.044 | 0.042 | 0.044 | 0.044 | 0.0 (0.0%) | 42,000 |
23 Mar 2020 | HKD | 0.043 | 0.044 | 0.043 | 0.044 | 0.044 | -0.002 (-4.35%) | 260,000 |
20 Mar 2020 | HKD | 0.045 | 0.046 | 0.042 | 0.046 | 0.046 | +0.001 (+2.22%) | 1,718,000 |
19 Mar 2020 | HKD | 0.042 | 0.047 | 0.041 | 0.045 | 0.045 | +0.002 (+4.65%) | 3,362,000 |
18 Mar 2020 | HKD | 0.044 | 0.048 | 0.043 | 0.043 | 0.043 | -0.005 (-10.42%) | 980,000 |
17 Mar 2020 | HKD | 0.048 | 0.048 | 0.044 | 0.048 | 0.048 | +0.003 (+6.67%) | 216,000 |
16 Mar 2020 | HKD | 0.045 | 0.048 | 0.043 | 0.045 | 0.045 | 0.0 (0.0%) | 368 |
13 Mar 2020 | HKD | 0.047 | 0.047 | 0.044 | 0.045 | 0.045 | -0.004 (-8.16%) | 282,000 |
12 Mar 2020 | HKD | 0.05 | 0.051 | 0.046 | 0.049 | 0.049 | -0.001 (-2%) | 8,024,000 |
11 Mar 2020 | HKD | 0.046 | 0.05 | 0.045 | 0.05 | 0.05 | +0.001 (+2.04%) | 266,416 |
10 Mar 2020 | HKD | 0.045 | 0.049 | 0.045 | 0.049 | 0.049 | -0.002 (-3.92%) | 209,440 |
9 Mar 2020 | HKD | 0.051 | 0.052 | 0.051 | 0.051 | 0.051 | 0.0 (0.0%) | 1,934,000 |
6 Mar 2020 | HKD | 0.05 | 0.051 | 0.05 | 0.051 | 0.051 | +0.002 (+4.08%) | 46,000 |
5 Mar 2020 | HKD | 0.048 | 0.051 | 0.048 | 0.049 | 0.049 | 0.0 (0.0%) | 0 |
4 Mar 2020 | HKD | 0.048 | 0.051 | 0.048 | 0.049 | 0.049 | +0.002 (+4.26%) | 5,904,000 |
3 Mar 2020 | HKD | 0.046 | 0.054 | 0.046 | 0.047 | 0.047 | +0.001 (+2.17%) | 4,576,000 |
2 Mar 2020 | HKD | 0.043 | 0.046 | 0.042 | 0.046 | 0.046 | +0.003 (+6.98%) | 194,000 |
28 Feb 2020 | HKD | 0.043 | 0.043 | 0.043 | 0.043 | 0.043 | -0.001 (-2.27%) | 12,000 |
27 Feb 2020 | HKD | 0.044 | 0.046 | 0.044 | 0.044 | 0.044 | -0.003 (-6.38%) | 593,280 |
26 Feb 2020 | HKD | 0.043 | 0.047 | 0.043 | 0.047 | 0.047 | +0.002 (+4.44%) | 320,000 |
25 Feb 2020 | HKD | 0.046 | 0.048 | 0.043 | 0.045 | 0.045 | -0.001 (-2.17%) | 624,000 |
24 Feb 2020 | HKD | 0.047 | 0.05 | 0.045 | 0.046 | 0.046 | -0.004 (-8%) | 422,000 |
21 Feb 2020 | HKD | 0.046 | 0.05 | 0.046 | 0.05 | 0.05 | 0.0 (0.0%) | 230,000 |
20 Feb 2020 | HKD | 0.049 | 0.052 | 0.047 | 0.05 | 0.05 | 0.0 (0.0%) | 3,429,600 |
19 Feb 2020 | HKD | 0.05 | 0.05 | 0.046 | 0.05 | 0.05 | 0.0 (0.0%) | 160 |