Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.104 | 0.107 | 0.103 | 0.106 | 1.06 | +0.002 (+1.92%) | 5,768,000 |
19 Mar 2020 | HKD | 0.102 | 0.104 | 0.1 | 0.104 | 1.04 | +0.002 (+1.96%) | 4,151,500 |
18 Mar 2020 | HKD | 0.104 | 0.104 | 0.098 | 0.102 | 1.02 | 0.0 (0.0%) | 1,784,000 |
17 Mar 2020 | HKD | 0.102 | 0.103 | 0.1 | 0.102 | 1.02 | -0.002 (-1.92%) | 312,000 |
16 Mar 2020 | HKD | 0.102 | 0.109 | 0.096 | 0.104 | 1.04 | +0.002 (+1.96%) | 2,404,000 |
13 Mar 2020 | HKD | 0.102 | 0.104 | 0.098 | 0.102 | 1.02 | 0.0 (0.0%) | 3,615,500 |
12 Mar 2020 | HKD | 0.106 | 0.106 | 0.101 | 0.102 | 1.02 | -0.005 (-4.67%) | 3,966,500 |
11 Mar 2020 | HKD | 0.105 | 0.107 | 0.1 | 0.107 | 1.07 | +0.004 (+3.88%) | 3,680,000 |
10 Mar 2020 | HKD | 0.103 | 0.107 | 0.099 | 0.103 | 1.03 | +0.001 (+0.98%) | 3,898,000 |
9 Mar 2020 | HKD | 0.102 | 0.108 | 0.096 | 0.102 | 1.02 | -0.001 (-0.97%) | 15,200,000 |
6 Mar 2020 | HKD | 0.098 | 0.105 | 0.096 | 0.103 | 1.03 | +0.005 (+5.10%) | 3,608,000 |
5 Mar 2020 | HKD | 0.096 | 0.098 | 0.096 | 0.098 | 0.98 | +0.002 (+2.08%) | 7,862,500 |
4 Mar 2020 | HKD | 0.092 | 0.097 | 0.091 | 0.096 | 0.96 | +0.003 (+3.23%) | 7,170,000 |
3 Mar 2020 | HKD | 0.089 | 0.093 | 0.085 | 0.093 | 0.93 | +0.002 (+2.20%) | 4,704,000 |
2 Mar 2020 | HKD | 0.089 | 0.094 | 0.089 | 0.091 | 0.91 | +0.002 (+2.25%) | 2,936,000 |
28 Feb 2020 | HKD | 0.09 | 0.094 | 0.089 | 0.089 | 0.89 | -0.002 (-2.20%) | 3,408,000 |
27 Feb 2020 | HKD | 0.092 | 0.099 | 0.089 | 0.091 | 0.91 | -0.008 (-8.08%) | 15,000,000 |
26 Feb 2020 | HKD | 0.079 | 0.1 | 0.079 | 0.099 | 0.99 | +0.019 (+23.75%) | 9,144,000 |
25 Feb 2020 | HKD | 0.077 | 0.08 | 0.076 | 0.08 | 0.8 | 0.0 (0.0%) | 1,020,500 |
24 Feb 2020 | HKD | 0.08 | 0.083 | 0.076 | 0.08 | 0.8 | 0.0 (0.0%) | 1,360,000 |
21 Feb 2020 | HKD | 0.079 | 0.08 | 0.079 | 0.08 | 0.8 | 0.0 (0.0%) | 200,000 |
20 Feb 2020 | HKD | 0.081 | 0.081 | 0.08 | 0.08 | 0.8 | -0.003 (-3.61%) | 544,000 |
19 Feb 2020 | HKD | 0.08 | 0.084 | 0.08 | 0.083 | 0.83 | -0.001 (-1.19%) | 288,000 |
18 Feb 2020 | HKD | 0.08 | 0.084 | 0.075 | 0.084 | 0.84 | +0.002 (+2.44%) | 3,208,000 |
17 Feb 2020 | HKD | 0.083 | 0.085 | 0.081 | 0.082 | 0.82 | -0.002 (-2.38%) | 1,160,000 |
14 Feb 2020 | HKD | 0.085 | 0.085 | 0.084 | 0.084 | 0.84 | -0.004 (-4.55%) | 784,000 |
13 Feb 2020 | HKD | 0.084 | 0.088 | 0.084 | 0.088 | 0.88 | 0.0 (0.0%) | 96,000 |
12 Feb 2020 | HKD | 0.084 | 0.089 | 0.084 | 0.088 | 0.88 | +0.003 (+3.53%) | 248,000 |
11 Feb 2020 | HKD | 0.089 | 0.089 | 0.085 | 0.085 | 0.85 | -0.005 (-5.56%) | 728,000 |
10 Feb 2020 | HKD | 0.088 | 0.09 | 0.086 | 0.09 | 0.9 | +0.002 (+2.27%) | 2,344,000 |