Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 0.055 | 0.057 | 0.05 | 0.052 | 0.052 | -0.001 (-1.89%) | 1,380,000 |
2 Apr 2020 | HKD | 0.072 | 0.072 | 0.046 | 0.053 | 0.053 | -0.036 (-40.45%) | 28,960,000 |
1 Apr 2020 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
31 Mar 2020 | HKD | 0.1 | 0.1 | 0.089 | 0.089 | 0.089 | +0.001 (+1.14%) | 1,090,000 |
30 Mar 2020 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.088 | 0.0 (0.0%) | 0 |
27 Mar 2020 | HKD | 0.088 | 0.088 | 0.088 | 0.088 | 0.088 | -0.001 (-1.12%) | 180,000 |
26 Mar 2020 | HKD | 0.089 | 0.089 | 0.089 | 0.089 | 0.089 | 0.0 (0.0%) | 0 |
25 Mar 2020 | HKD | 0.109 | 0.109 | 0.083 | 0.089 | 0.089 | -0.02 (-18.35%) | 2,710,000 |
24 Mar 2020 | HKD | 0.111 | 0.111 | 0.088 | 0.109 | 0.109 | +0.024 (+28.24%) | 40,000 |
23 Mar 2020 | HKD | 0.085 | 0.085 | 0.085 | 0.085 | 0.085 | -0.027 (-24.11%) | 10,000 |
20 Mar 2020 | HKD | 0.118 | 0.118 | 0.112 | 0.112 | 0.112 | -0.003 (-2.61%) | 10,000 |
19 Mar 2020 | HKD | 0.119 | 0.119 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 580,000 |
18 Mar 2020 | HKD | 0.115 | 0.115 | 0.115 | 0.115 | 0.115 | 0.0 (0.0%) | 0 |
17 Mar 2020 | HKD | 0.119 | 0.119 | 0.115 | 0.115 | 0.115 | +0.018 (+18.56%) | 70,000 |
16 Mar 2020 | HKD | 0.098 | 0.098 | 0.094 | 0.097 | 0.097 | -0.009 (-8.49%) | 1,410,000 |
13 Mar 2020 | HKD | 0.083 | 0.106 | 0.083 | 0.106 | 0.106 | 0.0 (0.0%) | 260,000 |
12 Mar 2020 | HKD | 0.118 | 0.12 | 0.093 | 0.106 | 0.106 | -0.014 (-11.67%) | 100,000 |
11 Mar 2020 | HKD | 0.13 | 0.13 | 0.119 | 0.12 | 0.12 | -0.012 (-9.09%) | 380,000 |
10 Mar 2020 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 0 |
9 Mar 2020 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 0 |
6 Mar 2020 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 0 |
5 Mar 2020 | HKD | 0.115 | 0.132 | 0.115 | 0.132 | 0.132 | +0.02 (+17.86%) | 30,000 |
4 Mar 2020 | HKD | 0.112 | 0.112 | 0.112 | 0.112 | 0.112 | +0.003 (+2.75%) | 10,000 |
3 Mar 2020 | HKD | 0.103 | 0.109 | 0.103 | 0.109 | 0.109 | -0.021 (-16.15%) | 20,000 |
2 Mar 2020 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
28 Feb 2020 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
27 Feb 2020 | HKD | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.0 (0.0%) | 0 |
26 Feb 2020 | HKD | 0.13 | 0.136 | 0.117 | 0.13 | 0.13 | -0.011 (-7.80%) | 120,000 |
25 Feb 2020 | HKD | 0.141 | 0.141 | 0.141 | 0.141 | 0.141 | 0.0 (0.0%) | 0 |
24 Feb 2020 | HKD | 0.115 | 0.155 | 0.115 | 0.141 | 0.141 | +0.01 (+7.63%) | 240,000 |