Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 0.485 | 0.5 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 175,000 |
18 Mar 2020 | HKD | 0.485 | 0.5 | 0.48 | 0.5 | 0.5 | 0.0 (0.0%) | 885,000 |
17 Mar 2020 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 310,000 |
16 Mar 2020 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 110,000 |
13 Mar 2020 | HKD | 0.465 | 0.5 | 0.455 | 0.5 | 0.5 | -0.01 (-1.96%) | 835,000 |
12 Mar 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
11 Mar 2020 | HKD | 0.485 | 0.51 | 0.485 | 0.51 | 0.51 | +0.01 (+2%) | 735,000 |
10 Mar 2020 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.5 | -0.01 (-1.96%) | 135,000 |
9 Mar 2020 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | 0.0 (0.0%) | 635,000 |
6 Mar 2020 | HKD | 0.49 | 0.51 | 0.485 | 0.51 | 0.51 | 0.0 (0.0%) | 175,000 |
5 Mar 2020 | HKD | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | +0.015 (+3.03%) | 3,400,000 |
4 Mar 2020 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 165,000 |
3 Mar 2020 | HKD | 0.49 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 580,000 |
2 Mar 2020 | HKD | 0.48 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 1,070,000 |
28 Feb 2020 | HKD | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 1,145,000 |
27 Feb 2020 | HKD | 0.485 | 0.495 | 0.48 | 0.495 | 0.495 | 0.0 (0.0%) | 440,000 |
26 Feb 2020 | HKD | 0.495 | 0.495 | 0.495 | 0.495 | 0.495 | 0.0 (0.0%) | 570,000 |
25 Feb 2020 | HKD | 0.49 | 0.495 | 0.49 | 0.495 | 0.495 | 0.0 (0.0%) | 200,000 |
24 Feb 2020 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | 0.0 (0.0%) | 310,000 |
21 Feb 2020 | HKD | 0.48 | 0.495 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 1,265,000 |
20 Feb 2020 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 565,000 |
19 Feb 2020 | HKD | 0.495 | 0.5 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 430,000 |
18 Feb 2020 | HKD | 0.475 | 0.49 | 0.475 | 0.49 | 0.49 | 0.0 (0.0%) | 660,000 |
17 Feb 2020 | HKD | 0.49 | 0.495 | 0.48 | 0.49 | 0.49 | 0.0 (0.0%) | 480,000 |
14 Feb 2020 | HKD | 0.485 | 0.49 | 0.475 | 0.49 | 0.49 | +0.01 (+2.08%) | 925,000 |
13 Feb 2020 | HKD | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | -0.005 (-1.03%) | 995,000 |
12 Feb 2020 | HKD | 0.48 | 0.49 | 0.47 | 0.485 | 0.485 | +0.01 (+2.11%) | 870,000 |
11 Feb 2020 | HKD | 0.475 | 0.49 | 0.46 | 0.475 | 0.475 | +0.005 (+1.06%) | 540,000 |
10 Feb 2020 | HKD | 0.475 | 0.475 | 0.455 | 0.47 | 0.47 | -0.005 (-1.05%) | 850,000 |
7 Feb 2020 | HKD | 0.45 | 0.475 | 0.445 | 0.475 | 0.475 | +0.025 (+5.56%) | 860,000 |