Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.071 | 0.071 | 0.055 | 0.068 | 0.0635 | -0.002 (-2.86%) | 4,270,000 |
19 Mar 2020 | HKD | 0.074 | 0.074 | 0.07 | 0.07 | 0.0654 | -0.008 (-10.26%) | 410,000 |
18 Mar 2020 | HKD | 0.074 | 0.078 | 0.073 | 0.078 | 0.0729 | -0.009 (-10.34%) | 160,000 |
17 Mar 2020 | HKD | 0.075 | 0.092 | 0.074 | 0.087 | 0.0813 | +0.014 (+19.18%) | 210,000 |
16 Mar 2020 | HKD | 0.075 | 0.075 | 0.073 | 0.073 | 0.0682 | -0.002 (-2.67%) | 290,000 |
13 Mar 2020 | HKD | 0.077 | 0.077 | 0.074 | 0.075 | 0.0701 | -0.003 (-3.85%) | 200,000 |
12 Mar 2020 | HKD | 0.08 | 0.08 | 0.07 | 0.078 | 0.0729 | -0.007 (-8.24%) | 1,750,000 |
11 Mar 2020 | HKD | 0.084 | 0.085 | 0.084 | 0.085 | 0.0794 | +0.007 (+8.97%) | 210,000 |
10 Mar 2020 | HKD | 0.078 | 0.078 | 0.078 | 0.078 | 0.0729 | 0.0 (0.0%) | 0 |
9 Mar 2020 | HKD | 0.089 | 0.09 | 0.078 | 0.078 | 0.0729 | -0.004 (-4.88%) | 2,770,000 |
6 Mar 2020 | HKD | 0.092 | 0.095 | 0.075 | 0.082 | 0.0766 | -0.01 (-10.87%) | 2,560,000 |
5 Mar 2020 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.0859 | 0.0 (0.0%) | 0 |
4 Mar 2020 | HKD | 0.092 | 0.092 | 0.085 | 0.092 | 0.0859 | 0.0 (0.0%) | 350,000 |
3 Mar 2020 | HKD | 0.093 | 0.095 | 0.084 | 0.092 | 0.0859 | -0.001 (-1.08%) | 330,000 |
2 Mar 2020 | HKD | 0.092 | 0.093 | 0.084 | 0.093 | 0.0869 | 0.0 (0.0%) | 220,000 |
28 Feb 2020 | HKD | 0.095 | 0.095 | 0.093 | 0.093 | 0.0869 | -0.002 (-2.11%) | 320,000 |
27 Feb 2020 | HKD | 0.094 | 0.095 | 0.083 | 0.095 | 0.0887 | 0.0 (0.0%) | 950,000 |
26 Feb 2020 | HKD | 0.095 | 0.095 | 0.091 | 0.095 | 0.0887 | -0.005 (-5%) | 790,000 |
25 Feb 2020 | HKD | 0.091 | 0.1 | 0.09 | 0.1 | 0.0934 | +0.009 (+9.89%) | 600,000 |
24 Feb 2020 | HKD | 0.091 | 0.091 | 0.091 | 0.091 | 0.085 | -0.002 (-2.15%) | 200,000 |
21 Feb 2020 | HKD | 0.093 | 0.093 | 0.093 | 0.093 | 0.0869 | -0.001 (-1.06%) | 0 |
20 Feb 2020 | HKD | 0.095 | 0.096 | 0.094 | 0.094 | 0.0878 | -0.001 (-1.05%) | 380,000 |
19 Feb 2020 | HKD | 0.098 | 0.099 | 0.091 | 0.095 | 0.0887 | 0.0 (0.0%) | 850,000 |
18 Feb 2020 | HKD | 0.095 | 0.095 | 0.09 | 0.095 | 0.0887 | 0.0 (0.0%) | 900,000 |
17 Feb 2020 | HKD | 0.089 | 0.095 | 0.089 | 0.095 | 0.0887 | +0.003 (+3.26%) | 480,000 |
14 Feb 2020 | HKD | 0.092 | 0.092 | 0.092 | 0.092 | 0.0859 | 0.0 (0.0%) | 10,000 |
13 Feb 2020 | HKD | 0.091 | 0.093 | 0.09 | 0.092 | 0.0859 | -0.002 (-2.13%) | 460,000 |
12 Feb 2020 | HKD | 0.093 | 0.094 | 0.093 | 0.094 | 0.0878 | +0.004 (+4.44%) | 90,000 |
11 Feb 2020 | HKD | 0.091 | 0.092 | 0.09 | 0.09 | 0.0841 | -0.011 (-10.89%) | 1,220,000 |
10 Feb 2020 | HKD | 0.105 | 0.11 | 0.101 | 0.101 | 0.0943 | +0.01 (+10.99%) | 620,000 |