Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 0.44 | 0.46 | 0.425 | 0.445 | 0.445 | -0.055 (-11%) | 208,000 |
2 Apr 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
1 Apr 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
31 Mar 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
30 Mar 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
27 Mar 2020 | HKD | 0.465 | 0.5 | 0.465 | 0.5 | 0.5 | +0.045 (+9.89%) | 64,000 |
26 Mar 2020 | HKD | 0.45 | 0.455 | 0.45 | 0.455 | 0.455 | +0.01 (+2.25%) | 72,000 |
25 Mar 2020 | HKD | 0.46 | 0.47 | 0.445 | 0.445 | 0.445 | +0.01 (+2.30%) | 380,000 |
24 Mar 2020 | HKD | 0.435 | 0.46 | 0.435 | 0.435 | 0.435 | +0.025 (+6.10%) | 264,000 |
23 Mar 2020 | HKD | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.065 (-13.68%) | 120,000 |
20 Mar 2020 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | -0.035 (-6.86%) | 56,000 |
19 Mar 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
18 Mar 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
17 Mar 2020 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
16 Mar 2020 | HKD | 0.45 | 0.51 | 0.45 | 0.51 | 0.51 | +0.025 (+5.15%) | 444,000 |
13 Mar 2020 | HKD | 0.485 | 0.485 | 0.485 | 0.485 | 0.485 | -0.01 (-2.02%) | 12,000 |
12 Mar 2020 | HKD | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | -0.035 (-6.60%) | 44,000 |
11 Mar 2020 | HKD | 0.5 | 0.53 | 0.5 | 0.53 | 0.53 | +0.03 (+6%) | 12,000 |
10 Mar 2020 | HKD | 0.49 | 0.5 | 0.49 | 0.5 | 0.5 | +0.005 (+1.01%) | 40,000 |
9 Mar 2020 | HKD | 0.52 | 0.52 | 0.49 | 0.495 | 0.495 | -0.075 (-13.16%) | 976,000 |
6 Mar 2020 | HKD | 0.52 | 0.57 | 0.52 | 0.57 | 0.57 | +0.04 (+7.55%) | 156,000 |
5 Mar 2020 | HKD | 0.52 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 420,000 |
4 Mar 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
3 Mar 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 200,000 |
2 Mar 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.0 (0.0%) | 0 |
28 Feb 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 16,000 |
27 Feb 2020 | HKD | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | +0.01 (+1.85%) | 44,000 |
26 Feb 2020 | HKD | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 196,000 |
25 Feb 2020 | HKD | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | -0.03 (-5.26%) | 544,000 |
24 Feb 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 36,000 |