Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.221 | 0.221 | 0.203 | 0.22 | 0.22 | +0.004 (+1.85%) | 1,272,000 |
19 Mar 2020 | HKD | 0.205 | 0.233 | 0.205 | 0.216 | 0.216 | -0.005 (-2.26%) | 1,920,000 |
18 Mar 2020 | HKD | 0.219 | 0.255 | 0.205 | 0.221 | 0.221 | -0.001 (-0.45%) | 3,574,195 |
17 Mar 2020 | HKD | 0.236 | 0.25 | 0.216 | 0.222 | 0.222 | -0.018 (-7.50%) | 2,888,000 |
16 Mar 2020 | HKD | 0.26 | 0.26 | 0.233 | 0.24 | 0.24 | -0.02 (-7.69%) | 2,780,000 |
13 Mar 2020 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,336,000 |
12 Mar 2020 | HKD | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 2,352,000 |
11 Mar 2020 | HKD | 0.27 | 0.275 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 2,372,000 |
10 Mar 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 3,348,000 |
9 Mar 2020 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 1,588,000 |
6 Mar 2020 | HKD | 0.275 | 0.29 | 0.27 | 0.285 | 0.285 | +0.005 (+1.79%) | 8,076,000 |
5 Mar 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 3,540,000 |
4 Mar 2020 | HKD | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 2,188,000 |
3 Mar 2020 | HKD | 0.275 | 0.28 | 0.27 | 0.28 | 0.28 | +0.01 (+3.70%) | 1,584,000 |
2 Mar 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 2,256,000 |
28 Feb 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 2,021,785 |
27 Feb 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.275 | 0.275 | -0.005 (-1.79%) | 2,852,000 |
26 Feb 2020 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 2,492,000 |
25 Feb 2020 | HKD | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 3,852,000 |
24 Feb 2020 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | 0.0 (0.0%) | 2,240,000 |
21 Feb 2020 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.01 (-3.39%) | 4,148,000 |
20 Feb 2020 | HKD | 0.285 | 0.295 | 0.28 | 0.295 | 0.295 | +0.01 (+3.51%) | 2,073,665 |
19 Feb 2020 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 5,160,000 |
18 Feb 2020 | HKD | 0.295 | 0.3 | 0.285 | 0.29 | 0.29 | -0.005 (-1.69%) | 1,436,000 |
17 Feb 2020 | HKD | 0.3 | 0.3 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 1,808,000 |
14 Feb 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 1,788,000 |
13 Feb 2020 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.01 (-3.33%) | 3,580,000 |
12 Feb 2020 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,908,000 |
11 Feb 2020 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,404,000 |
10 Feb 2020 | HKD | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 1,968,000 |