Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 2.1 | 2.48 | 2.06 | 2.06 | 2.06 | +0.06 (+3%) | 56,500 |
19 Mar 2020 | HKD | 2 | 2.14 | 1.95 | 2 | 2 | -0.22 (-9.91%) | 58,000 |
18 Mar 2020 | HKD | 2.6 | 2.62 | 2 | 2.22 | 2.22 | -0.38 (-14.62%) | 23,000 |
17 Mar 2020 | HKD | 2.59 | 2.72 | 2.5 | 2.6 | 2.6 | +0.1 (+4%) | 60,000 |
16 Mar 2020 | HKD | 2.56 | 2.56 | 2.5 | 2.5 | 2.5 | -0.14 (-5.30%) | 36,500 |
13 Mar 2020 | HKD | 2.62 | 2.64 | 2.6 | 2.64 | 2.64 | -0.04 (-1.49%) | 51,500 |
12 Mar 2020 | HKD | 2.96 | 2.97 | 2.68 | 2.68 | 2.68 | -0.31 (-10.37%) | 67,500 |
11 Mar 2020 | HKD | 3.17 | 3.17 | 2.99 | 2.99 | 2.99 | -0.06 (-1.97%) | 9,500 |
10 Mar 2020 | HKD | 3 | 3.18 | 3 | 3.05 | 3.05 | +0.04 (+1.33%) | 9,000 |
9 Mar 2020 | HKD | 3 | 3.02 | 2.85 | 3.01 | 3.01 | -0.01 (-0.33%) | 50,000 |
6 Mar 2020 | HKD | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.0 (0.0%) | 0 |
5 Mar 2020 | HKD | 3.12 | 3.12 | 2.68 | 3.02 | 3.02 | -0.16 (-5.03%) | 35,000 |
4 Mar 2020 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
3 Mar 2020 | HKD | 3.18 | 3.18 | 2.96 | 3.18 | 3.18 | -0.07 (-2.15%) | 17,000 |
2 Mar 2020 | HKD | 3.58 | 3.58 | 3.25 | 3.25 | 3.25 | +0.35 (+12.07%) | 1,500 |
28 Feb 2020 | HKD | 2.84 | 3 | 2.84 | 2.9 | 2.9 | -0.1 (-3.33%) | 41,000 |
27 Feb 2020 | HKD | 3 | 3 | 3 | 3 | 3 | 0.0 (0.0%) | 7,500 |
26 Feb 2020 | HKD | 3.05 | 3.05 | 3 | 3 | 3 | -0.05 (-1.64%) | 46,500 |
25 Feb 2020 | HKD | 3.04 | 3.1 | 2.8 | 3.05 | 3.05 | -0.02 (-0.65%) | 83,500 |
24 Feb 2020 | HKD | 3.01 | 3.09 | 3.01 | 3.07 | 3.07 | +0.01 (+0.33%) | 9,000 |
21 Feb 2020 | HKD | 3.07 | 3.07 | 3.04 | 3.06 | 3.06 | -0.01 (-0.33%) | 63,500 |
20 Feb 2020 | HKD | 3.06 | 3.1 | 3.06 | 3.07 | 3.07 | -0.08 (-2.54%) | 18,500 |
19 Feb 2020 | HKD | 3.09 | 3.15 | 3.06 | 3.15 | 3.15 | +0.06 (+1.94%) | 35,500 |
18 Feb 2020 | HKD | 3.4 | 3.4 | 3.04 | 3.09 | 3.09 | +0.02 (+0.65%) | 12,000 |
17 Feb 2020 | HKD | 3.03 | 3.07 | 3.03 | 3.07 | 3.07 | -0.13 (-4.06%) | 1,500 |
14 Feb 2020 | HKD | 3.21 | 3.21 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 27,500 |
13 Feb 2020 | HKD | 3.2 | 3.21 | 3.2 | 3.2 | 3.2 | -0.09 (-2.74%) | 38,500 |
12 Feb 2020 | HKD | 3.2 | 3.29 | 3.19 | 3.29 | 3.29 | +0.09 (+2.81%) | 50,000 |
11 Feb 2020 | HKD | 3.04 | 3.2 | 3.03 | 3.2 | 3.2 | -0.06 (-1.84%) | 11,500 |
10 Feb 2020 | HKD | 3.54 | 3.54 | 3.26 | 3.26 | 3.26 | +0.18 (+5.84%) | 9,000 |