Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.06 | 0.06 | 0.06 | 0.06 | 0.5 | 0.0 (0.0%) | 0 |
19 Mar 2020 | HKD | 0.071 | 0.071 | 0.059 | 0.06 | 0.5 | -0.015 (-20%) | 1,180,000 |
18 Mar 2020 | HKD | 0.075 | 0.075 | 0.075 | 0.075 | 0.625 | 0.0 (0.0%) | 0 |
17 Mar 2020 | HKD | 0.076 | 0.076 | 0.071 | 0.075 | 0.625 | -0.014 (-15.73%) | 220,000 |
16 Mar 2020 | HKD | 0.098 | 0.098 | 0.076 | 0.089 | 0.7417 | -0.009 (-9.18%) | 900,000 |
13 Mar 2020 | HKD | 0.081 | 0.1 | 0.071 | 0.098 | 0.8167 | +0.017 (+20.99%) | 4,180,000 |
12 Mar 2020 | HKD | 0.081 | 0.082 | 0.067 | 0.081 | 0.675 | -0.015 (-15.63%) | 2,386,000 |
11 Mar 2020 | HKD | 0.063 | 0.1 | 0.061 | 0.096 | 0.8 | +0.035 (+57.38%) | 4,295,000 |
10 Mar 2020 | HKD | 0.05 | 0.062 | 0.05 | 0.061 | 0.5083 | +0.015 (+32.61%) | 3,760,000 |
9 Mar 2020 | HKD | 0.041 | 0.05 | 0.041 | 0.046 | 0.3833 | +0.005 (+12.20%) | 3,564,000 |
6 Mar 2020 | HKD | 0.044 | 0.044 | 0.041 | 0.041 | 0.3417 | 0.0 (0.0%) | 160,000 |
5 Mar 2020 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 0.3417 | 0.0 (0.0%) | 204,000 |
4 Mar 2020 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 0.3417 | 0.0 (0.0%) | 0 |
3 Mar 2020 | HKD | 0.041 | 0.041 | 0.041 | 0.041 | 0.3417 | 0.0 (0.0%) | 0 |
2 Mar 2020 | HKD | 0.041 | 0.048 | 0.04 | 0.041 | 0.3417 | 0.0 (0.0%) | 10,000 |
28 Feb 2020 | HKD | 0.042 | 0.042 | 0.041 | 0.041 | 0.3417 | -0.003 (-6.82%) | 42,000 |
27 Feb 2020 | HKD | 0.044 | 0.044 | 0.044 | 0.044 | 0.3667 | 0.0 (0.0%) | 0 |
26 Feb 2020 | HKD | 0.044 | 0.044 | 0.044 | 0.044 | 0.3667 | -0.001 (-2.22%) | 280,000 |
25 Feb 2020 | HKD | 0.045 | 0.045 | 0.045 | 0.045 | 0.375 | 0.0 (0.0%) | 40,000 |
24 Feb 2020 | HKD | 0.044 | 0.045 | 0.042 | 0.045 | 0.375 | 0.0 (0.0%) | 264,000 |
21 Feb 2020 | HKD | 0.047 | 0.047 | 0.045 | 0.045 | 0.375 | -0.002 (-4.26%) | 138,000 |
20 Feb 2020 | HKD | 0.045 | 0.047 | 0.045 | 0.047 | 0.3917 | -0.001 (-2.08%) | 220,000 |
19 Feb 2020 | HKD | 0.053 | 0.058 | 0.048 | 0.048 | 0.4 | -0.005 (-9.43%) | 2,780,000 |
18 Feb 2020 | HKD | 0.043 | 0.053 | 0.043 | 0.053 | 0.4417 | +0.009 (+20.45%) | 1,430,000 |
17 Feb 2020 | HKD | 0.042 | 0.045 | 0.041 | 0.044 | 0.3667 | -0.004 (-8.33%) | 2,920,000 |
14 Feb 2020 | HKD | 0.06 | 0.06 | 0.042 | 0.048 | 0.4 | -0.017 (-26.15%) | 13,500,000 |
13 Feb 2020 | HKD | 0.067 | 0.067 | 0.062 | 0.065 | 0.5417 | -0.002 (-2.99%) | 220,000 |
12 Feb 2020 | HKD | 0.084 | 0.084 | 0.063 | 0.067 | 0.5583 | -0.013 (-16.25%) | 4,356,000 |
11 Feb 2020 | HKD | 0.071 | 0.081 | 0.07 | 0.08 | 0.6667 | +0.007 (+9.59%) | 1,440,000 |
10 Feb 2020 | HKD | 0.07 | 0.073 | 0.067 | 0.073 | 0.6083 | -0.001 (-1.35%) | 80,000 |