Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
20 Mar 2020 | HKD | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | +0.005 (+1.82%) | 174,000 |
19 Mar 2020 | HKD | 0.275 | 0.29 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 1,035,000 |
18 Mar 2020 | HKD | 0.26 | 0.265 | 0.255 | 0.265 | 0.265 | 0.0 (0.0%) | 235,000 |
17 Mar 2020 | HKD | 0.25 | 0.275 | 0.25 | 0.265 | 0.265 | +0.015 (+6%) | 193,000 |
16 Mar 2020 | HKD | 0.234 | 0.25 | 0.232 | 0.25 | 0.25 | +0.005 (+2.04%) | 410,000 |
13 Mar 2020 | HKD | 0.255 | 0.26 | 0.24 | 0.245 | 0.245 | -0.025 (-9.26%) | 775,000 |
12 Mar 2020 | HKD | 0.285 | 0.285 | 0.26 | 0.27 | 0.27 | -0.015 (-5.26%) | 380,000 |
11 Mar 2020 | HKD | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | -0.005 (-1.72%) | 625,000 |
10 Mar 2020 | HKD | 0.275 | 0.29 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 433,500 |
9 Mar 2020 | HKD | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 54,123 |
6 Mar 2020 | HKD | 0.3 | 0.3 | 0.29 | 0.29 | 0.29 | -0.015 (-4.92%) | 246,000 |
5 Mar 2020 | HKD | 0.275 | 0.4 | 0.275 | 0.305 | 0.305 | +0.03 (+10.91%) | 4,280,000 |
4 Mar 2020 | HKD | 0.265 | 0.275 | 0.265 | 0.275 | 0.275 | +0.01 (+3.77%) | 135,000 |
3 Mar 2020 | HKD | 0.27 | 0.285 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 870,000 |
2 Mar 2020 | HKD | 0.26 | 0.275 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 293,000 |
28 Feb 2020 | HKD | 0.26 | 0.27 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 340,000 |
27 Feb 2020 | HKD | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | +0.01 (+3.70%) | 900,000 |
26 Feb 2020 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.02 (-6.90%) | 90,000 |
25 Feb 2020 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | +0.01 (+3.57%) | 272,700 |
24 Feb 2020 | HKD | 0.275 | 0.285 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 150,000 |
21 Feb 2020 | HKD | 0.27 | 0.295 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 840,000 |
20 Feb 2020 | HKD | 0.275 | 0.295 | 0.255 | 0.27 | 0.27 | +0.005 (+1.89%) | 785,400 |
19 Feb 2020 | HKD | 0.26 | 0.275 | 0.255 | 0.265 | 0.265 | -0.005 (-1.85%) | 740,500 |
18 Feb 2020 | HKD | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 0.0 (0.0%) | 290,000 |
17 Feb 2020 | HKD | 0.231 | 0.375 | 0.231 | 0.27 | 0.27 | +0.04 (+17.39%) | 5,975,000 |
14 Feb 2020 | HKD | 0.218 | 0.23 | 0.218 | 0.23 | 0.23 | +0.02 (+9.52%) | 235,000 |
13 Feb 2020 | HKD | 0.2 | 0.21 | 0.2 | 0.21 | 0.21 | +0.016 (+8.25%) | 25,000 |
12 Feb 2020 | HKD | 0.178 | 0.194 | 0.178 | 0.194 | 0.194 | +0.004 (+2.11%) | 2,132,000 |
11 Feb 2020 | HKD | 0.19 | 0.2 | 0.186 | 0.19 | 0.19 | 0.0 (0.0%) | 60,000 |