Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.255 | 0.295 | 0.25 | 0.27 | 0.27 | -0.03 (-10.00%) | 1,700,000 |
19 Mar 2020 | HKD | 0.255 | 0.3 | 0.247 | 0.3 | 0.3 | +0.01 (+3.45%) | 720,000 |
18 Mar 2020 | HKD | 0.3 | 0.3 | 0.249 | 0.29 | 0.29 | -0.01 (-3.33%) | 375,000 |
17 Mar 2020 | HKD | 0.28 | 0.3 | 0.275 | 0.3 | 0.3 | +0.015 (+5.26%) | 975,000 |
16 Mar 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | +0.073 (+34.43%) | 5,000 |
13 Mar 2020 | HKD | 0.22 | 0.22 | 0.21 | 0.212 | 0.212 | -0.023 (-9.79%) | 650,000 |
12 Mar 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | 0.0 (0.0%) | 0 |
11 Mar 2020 | HKD | 0.235 | 0.235 | 0.231 | 0.235 | 0.235 | -0.006 (-2.49%) | 40,000 |
10 Mar 2020 | HKD | 0.23 | 0.241 | 0.23 | 0.241 | 0.241 | -0.004 (-1.63%) | 90,000 |
9 Mar 2020 | HKD | 0.255 | 0.255 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 20,000 |
6 Mar 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 0 |
5 Mar 2020 | HKD | 0.24 | 0.265 | 0.24 | 0.265 | 0.265 | -0.005 (-1.85%) | 70,000 |
4 Mar 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
3 Mar 2020 | HKD | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 15,000 |
2 Mar 2020 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 0.27 | -0.015 (-5.26%) | 70,000 |
28 Feb 2020 | HKD | 0.285 | 0.285 | 0.285 | 0.285 | 0.285 | 0.0 (0.0%) | 0 |
27 Feb 2020 | HKD | 0.3 | 0.3 | 0.255 | 0.285 | 0.285 | +0.025 (+9.62%) | 65,000 |
26 Feb 2020 | HKD | 0.26 | 0.26 | 0.245 | 0.26 | 0.26 | 0.0 (0.0%) | 60,000 |
25 Feb 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 10,000 |
24 Feb 2020 | HKD | 0.25 | 0.265 | 0.25 | 0.265 | 0.265 | -0.01 (-3.64%) | 40,000 |
21 Feb 2020 | HKD | 0.26 | 0.275 | 0.255 | 0.275 | 0.275 | +0.015 (+5.77%) | 135,000 |
20 Feb 2020 | HKD | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -0.02 (-7.14%) | 130,000 |
19 Feb 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
18 Feb 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
17 Feb 2020 | HKD | 0.28 | 0.28 | 0.23 | 0.28 | 0.28 | 0.0 (0.0%) | 10,000 |
14 Feb 2020 | HKD | 0.25 | 0.28 | 0.23 | 0.28 | 0.28 | -0.005 (-1.75%) | 115,000 |
13 Feb 2020 | HKD | 0.28 | 0.285 | 0.275 | 0.285 | 0.285 | -0.015 (-5%) | 75,000 |
12 Feb 2020 | HKD | 0.265 | 0.3 | 0.265 | 0.3 | 0.3 | +0.035 (+13.21%) | 35,000 |
11 Feb 2020 | HKD | 0.265 | 0.265 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 10,000 |
10 Feb 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |