Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
19 Mar 2020 | HKD | 0.189 | 0.212 | 0.172 | 0.21 | 0.21 | +0.016 (+8.25%) | 2,745,000 |
18 Mar 2020 | HKD | 0.205 | 0.205 | 0.185 | 0.194 | 0.194 | -0.011 (-5.37%) | 535,000 |
17 Mar 2020 | HKD | 0.2 | 0.229 | 0.185 | 0.205 | 0.205 | -0.014 (-6.39%) | 4,845,000 |
16 Mar 2020 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.219 | 0.0 (0.0%) | 0 |
13 Mar 2020 | HKD | 0.209 | 0.23 | 0.209 | 0.219 | 0.219 | -0.011 (-4.78%) | 1,540,000 |
12 Mar 2020 | HKD | 0.222 | 0.235 | 0.212 | 0.23 | 0.23 | -0.01 (-4.17%) | 1,085,000 |
11 Mar 2020 | HKD | 0.24 | 0.248 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 1,250,000 |
10 Mar 2020 | HKD | 0.221 | 0.245 | 0.22 | 0.24 | 0.24 | -0.004 (-1.64%) | 370,000 |
9 Mar 2020 | HKD | 0.249 | 0.25 | 0.24 | 0.244 | 0.244 | -0.001 (-0.41%) | 355,000 |
6 Mar 2020 | HKD | 0.25 | 0.255 | 0.245 | 0.245 | 0.245 | -0.005 (-2%) | 155,000 |
5 Mar 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 15,000 |
4 Mar 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 295,000 |
3 Mar 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.0 (0.0%) | 75,000 |
2 Mar 2020 | HKD | 0.255 | 0.26 | 0.25 | 0.26 | 0.26 | +0.005 (+1.96%) | 465,000 |
28 Feb 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 420,000 |
27 Feb 2020 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
26 Feb 2020 | HKD | 0.25 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 35,000 |
25 Feb 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 110,000 |
24 Feb 2020 | HKD | 0.255 | 0.255 | 0.25 | 0.255 | 0.255 | 0.0 (0.0%) | 110,000 |
21 Feb 2020 | HKD | 0.255 | 0.255 | 0.247 | 0.255 | 0.255 | 0.0 (0.0%) | 605,000 |
20 Feb 2020 | HKD | 0.25 | 0.26 | 0.25 | 0.255 | 0.255 | +0.005 (+2%) | 2,240,000 |
19 Feb 2020 | HKD | 0.26 | 0.265 | 0.248 | 0.25 | 0.25 | -0.015 (-5.66%) | 470,000 |
18 Feb 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 105,000 |
17 Feb 2020 | HKD | 0.265 | 0.265 | 0.255 | 0.265 | 0.265 | +0.005 (+1.92%) | 155,000 |
14 Feb 2020 | HKD | 0.27 | 0.275 | 0.26 | 0.26 | 0.26 | -0.025 (-8.77%) | 905,000 |
13 Feb 2020 | HKD | 0.285 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 15,000 |
12 Feb 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
11 Feb 2020 | HKD | 0.28 | 0.295 | 0.265 | 0.29 | 0.29 | +0.01 (+3.57%) | 425,000 |
10 Feb 2020 | HKD | 0.265 | 0.28 | 0.265 | 0.28 | 0.28 | 0.0 (0.0%) | 45,000 |