Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.74 | +0.045 (+13.85%) | 31,500 |
19 Mar 2020 | HKD | 0.35 | 0.35 | 0.325 | 0.325 | 0.65 | -0.045 (-12.16%) | 111,000 |
18 Mar 2020 | HKD | 0.33 | 0.37 | 0.33 | 0.37 | 0.74 | 0.0 (0.0%) | 10,500 |
17 Mar 2020 | HKD | 0.365 | 0.37 | 0.365 | 0.37 | 0.74 | +0.02 (+5.71%) | 45,000 |
16 Mar 2020 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.7 | +0.005 (+1.45%) | 55,000 |
13 Mar 2020 | HKD | 0.345 | 0.345 | 0.345 | 0.345 | 0.69 | -0.04 (-10.39%) | 150,000 |
12 Mar 2020 | HKD | 0.33 | 0.385 | 0.325 | 0.385 | 0.77 | +0.045 (+13.24%) | 168,000 |
11 Mar 2020 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.68 | 0.0 (0.0%) | 0 |
10 Mar 2020 | HKD | 0.35 | 0.36 | 0.34 | 0.34 | 0.68 | -0.04 (-10.53%) | 181,500 |
9 Mar 2020 | HKD | 0.35 | 0.38 | 0.33 | 0.38 | 0.76 | +0.025 (+7.04%) | 140,500 |
6 Mar 2020 | HKD | 0.36 | 0.385 | 0.35 | 0.355 | 0.71 | -0.005 (-1.39%) | 85,000 |
5 Mar 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.72 | 0.0 (0.0%) | 0 |
4 Mar 2020 | HKD | 0.36 | 0.36 | 0.355 | 0.36 | 0.72 | -0.03 (-7.69%) | 112,500 |
3 Mar 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 0 |
2 Mar 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | +0.005 (+1.30%) | 0 |
28 Feb 2020 | HKD | 0.36 | 0.385 | 0.36 | 0.385 | 0.77 | +0.015 (+4.05%) | 34,000 |
27 Feb 2020 | HKD | 0.375 | 0.375 | 0.37 | 0.37 | 0.74 | -0.03 (-7.50%) | 143,000 |
26 Feb 2020 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.8 | +0.005 (+1.27%) | 0 |
25 Feb 2020 | HKD | 0.375 | 0.4 | 0.375 | 0.395 | 0.79 | +0.04 (+11.27%) | 5,000 |
24 Feb 2020 | HKD | 0.355 | 0.355 | 0.345 | 0.355 | 0.71 | -0.035 (-8.97%) | 83,500 |
21 Feb 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 0 |
20 Feb 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | +0.005 (+1.30%) | 0 |
19 Feb 2020 | HKD | 0.375 | 0.385 | 0.375 | 0.385 | 0.77 | +0.005 (+1.32%) | 27,000 |
18 Feb 2020 | HKD | 0.35 | 0.38 | 0.35 | 0.38 | 0.76 | +0.03 (+8.57%) | 20,500 |
17 Feb 2020 | HKD | 0.355 | 0.355 | 0.35 | 0.35 | 0.7 | -0.04 (-10.26%) | 129,000 |
14 Feb 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 0 |
13 Feb 2020 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.78 | 0.0 (0.0%) | 0 |
12 Feb 2020 | HKD | 0.36 | 0.39 | 0.355 | 0.39 | 0.78 | +0.03 (+8.33%) | 14,500 |
11 Feb 2020 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.72 | +0.02 (+5.88%) | 96,000 |
10 Feb 2020 | HKD | 0.355 | 0.355 | 0.33 | 0.34 | 0.68 | -0.06 (-15%) | 44,500 |