Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.03 | 0.032 | 0.029 | 0.032 | 0.7111 | +0.004 (+14.29%) | 1,120,000 |
6 May 2020 | HKD | 0.029 | 0.03 | 0.028 | 0.028 | 0.6222 | -0.001 (-3.45%) | 2,220,000 |
5 May 2020 | HKD | 0.03 | 0.033 | 0.029 | 0.029 | 0.6444 | -0.002 (-6.45%) | 1,400,000 |
4 May 2020 | HKD | 0.028 | 0.035 | 0.027 | 0.031 | 0.6889 | +0.001 (+3.33%) | 2,535,000 |
29 Apr 2020 | HKD | 0.03 | 0.03 | 0.03 | 0.03 | 0.6667 | -0.002 (-6.25%) | 2,000,000 |
28 Apr 2020 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.7111 | 0.0 (0.0%) | 100,000 |
27 Apr 2020 | HKD | 0.029 | 0.032 | 0.029 | 0.032 | 0.7111 | 0.0 (0.0%) | 1,385,000 |
24 Apr 2020 | HKD | 0.032 | 0.032 | 0.032 | 0.032 | 0.7111 | -0.001 (-3.03%) | 30,000 |
23 Apr 2020 | HKD | 0.033 | 0.034 | 0.028 | 0.033 | 0.7333 | 0.0 (0.0%) | 2,590,000 |
22 Apr 2020 | HKD | 0.034 | 0.034 | 0.033 | 0.033 | 0.7333 | -0.002 (-5.71%) | 765,000 |
21 Apr 2020 | HKD | 0.033 | 0.035 | 0.033 | 0.035 | 0.7778 | -0.001 (-2.78%) | 15,000 |
20 Apr 2020 | HKD | 0.036 | 0.036 | 0.036 | 0.036 | 0.8 | -0.001 (-2.70%) | 5,000 |
17 Apr 2020 | HKD | 0.033 | 0.037 | 0.033 | 0.037 | 0.8222 | +0.002 (+5.71%) | 135,000 |
16 Apr 2020 | HKD | 0.035 | 0.038 | 0.035 | 0.035 | 0.7778 | 0.0 (0.0%) | 505,000 |
15 Apr 2020 | HKD | 0.035 | 0.04 | 0.035 | 0.035 | 0.7778 | +0.001 (+2.94%) | 320,000 |
14 Apr 2020 | HKD | 0.034 | 0.035 | 0.034 | 0.034 | 0.7556 | +0.001 (+3.03%) | 705,000 |
9 Apr 2020 | HKD | 0.031 | 0.033 | 0.03 | 0.033 | 0.7333 | +0.001 (+3.13%) | 525,000 |
8 Apr 2020 | HKD | 0.034 | 0.035 | 0.031 | 0.032 | 0.7111 | -0.003 (-8.57%) | 745,000 |
7 Apr 2020 | HKD | 0.029 | 0.035 | 0.029 | 0.035 | 0.7778 | +0.007 (+25%) | 665,000 |
6 Apr 2020 | HKD | 0.03 | 0.03 | 0.028 | 0.028 | 0.6222 | -0.002 (-6.67%) | 510,000 |
3 Apr 2020 | HKD | 0.031 | 0.031 | 0.03 | 0.03 | 0.6667 | -0.001 (-3.23%) | 120,000 |
2 Apr 2020 | HKD | 0.033 | 0.033 | 0.031 | 0.031 | 0.6889 | +0.004 (+14.81%) | 960,000 |
1 Apr 2020 | HKD | 0.031 | 0.034 | 0.027 | 0.027 | 0.6 | -0.007 (-20.59%) | 3,135,000 |
31 Mar 2020 | HKD | 0.037 | 0.037 | 0.034 | 0.034 | 0.7556 | -0.001 (-2.86%) | 115,000 |
30 Mar 2020 | HKD | 0.035 | 0.035 | 0.035 | 0.035 | 0.7778 | 0.0 (0.0%) | 60,000 |
27 Mar 2020 | HKD | 0.032 | 0.035 | 0.032 | 0.035 | 0.7778 | +0.004 (+12.90%) | 350,000 |
26 Mar 2020 | HKD | 0.033 | 0.037 | 0.031 | 0.031 | 0.6889 | -0.002 (-6.06%) | 710,000 |
25 Mar 2020 | HKD | 0.034 | 0.034 | 0.031 | 0.033 | 0.7333 | -0.001 (-2.94%) | 290,000 |
24 Mar 2020 | HKD | 0.034 | 0.034 | 0.032 | 0.034 | 0.7556 | 0.0 (0.0%) | 310,000 |
23 Mar 2020 | HKD | 0.035 | 0.037 | 0.03 | 0.034 | 0.7556 | -0.004 (-10.53%) | 1,630,000 |