Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | +0.02 (+8%) | 520,000 |
19 Mar 2020 | HKD | 0.255 | 0.265 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 1,615,000 |
18 Mar 2020 | HKD | 0.265 | 0.275 | 0.255 | 0.27 | 0.27 | 0.0 (0.0%) | 1,100,000 |
17 Mar 2020 | HKD | 0.265 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 495,000 |
16 Mar 2020 | HKD | 0.275 | 0.28 | 0.26 | 0.26 | 0.26 | -0.02 (-7.14%) | 1,050,000 |
13 Mar 2020 | HKD | 0.305 | 0.33 | 0.28 | 0.28 | 0.28 | -0.025 (-8.20%) | 1,935,000 |
12 Mar 2020 | HKD | 0.3 | 0.305 | 0.28 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,850,000 |
11 Mar 2020 | HKD | 0.3 | 0.33 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 1,545,000 |
10 Mar 2020 | HKD | 0.3 | 0.3 | 0.275 | 0.295 | 0.295 | +0.01 (+3.51%) | 1,945,000 |
9 Mar 2020 | HKD | 0.26 | 0.31 | 0.26 | 0.285 | 0.285 | +0.02 (+7.55%) | 7,180,000 |
6 Mar 2020 | HKD | 0.265 | 0.27 | 0.25 | 0.265 | 0.265 | 0.0 (0.0%) | 945,000 |
5 Mar 2020 | HKD | 0.255 | 0.27 | 0.25 | 0.265 | 0.265 | +0.016 (+6.43%) | 2,565,000 |
4 Mar 2020 | HKD | 0.26 | 0.26 | 0.249 | 0.249 | 0.249 | -0.011 (-4.23%) | 1,380,000 |
3 Mar 2020 | HKD | 0.33 | 0.33 | 0.25 | 0.26 | 0.26 | -0.07 (-21.21%) | 7,080,000 |
2 Mar 2020 | HKD | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -0.01 (-2.94%) | 550,000 |
28 Feb 2020 | HKD | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -0.005 (-1.45%) | 580,000 |
27 Feb 2020 | HKD | 0.345 | 0.35 | 0.345 | 0.345 | 0.345 | +0.005 (+1.47%) | 410,000 |
26 Feb 2020 | HKD | 0.355 | 0.36 | 0.34 | 0.34 | 0.34 | -0.02 (-5.56%) | 725,000 |
25 Feb 2020 | HKD | 0.385 | 0.4 | 0.36 | 0.36 | 0.36 | -0.01 (-2.70%) | 1,285,000 |
24 Feb 2020 | HKD | 0.355 | 0.405 | 0.35 | 0.37 | 0.37 | +0.005 (+1.37%) | 2,025,000 |
21 Feb 2020 | HKD | 0.375 | 0.38 | 0.365 | 0.365 | 0.365 | -0.015 (-3.95%) | 710,000 |
20 Feb 2020 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 160,000 |
19 Feb 2020 | HKD | 0.4 | 0.425 | 0.37 | 0.375 | 0.375 | -0.015 (-3.85%) | 345,000 |
18 Feb 2020 | HKD | 0.37 | 0.39 | 0.365 | 0.39 | 0.39 | +0.02 (+5.41%) | 445,000 |
17 Feb 2020 | HKD | 0.4 | 0.4 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 125,000 |
14 Feb 2020 | HKD | 0.37 | 0.385 | 0.355 | 0.38 | 0.38 | +0.01 (+2.70%) | 1,685,000 |
13 Feb 2020 | HKD | 0.38 | 0.38 | 0.365 | 0.37 | 0.37 | -0.02 (-5.13%) | 265,000 |
12 Feb 2020 | HKD | 0.375 | 0.39 | 0.375 | 0.39 | 0.39 | 0.0 (0.0%) | 155,000 |
11 Feb 2020 | HKD | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 300,000 |
10 Feb 2020 | HKD | 0.39 | 0.405 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 315,000 |