Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.116 | 0.116 | 0.099 | 0.112 | 0.112 | +0.001 (+0.90%) | 439,200 |
19 Mar 2020 | HKD | 0.108 | 0.113 | 0.09 | 0.111 | 0.111 | +0.004 (+3.74%) | 688,000 |
18 Mar 2020 | HKD | 0.125 | 0.125 | 0.107 | 0.107 | 0.107 | -0.009 (-7.76%) | 156,000 |
17 Mar 2020 | HKD | 0.107 | 0.116 | 0.103 | 0.116 | 0.116 | +0.006 (+5.45%) | 344,000 |
16 Mar 2020 | HKD | 0.124 | 0.124 | 0.095 | 0.11 | 0.11 | -0.005 (-4.35%) | 13,904,000 |
13 Mar 2020 | HKD | 0.131 | 0.131 | 0.115 | 0.115 | 0.115 | -0.005 (-4.17%) | 8,000 |
12 Mar 2020 | HKD | 0.11 | 0.137 | 0.101 | 0.12 | 0.12 | +0.001 (+0.84%) | 348,000 |
11 Mar 2020 | HKD | 0.125 | 0.125 | 0.11 | 0.119 | 0.119 | +0.006 (+5.31%) | 44,000 |
10 Mar 2020 | HKD | 0.101 | 0.113 | 0.097 | 0.113 | 0.113 | -0.002 (-1.74%) | 7,032,000 |
9 Mar 2020 | HKD | 0.118 | 0.118 | 0.109 | 0.115 | 0.115 | -0.005 (-4.17%) | 68,000 |
6 Mar 2020 | HKD | 0.121 | 0.125 | 0.112 | 0.12 | 0.12 | -0.013 (-9.77%) | 6,234,000 |
5 Mar 2020 | HKD | 0.13 | 0.138 | 0.127 | 0.133 | 0.133 | +0.003 (+2.31%) | 15,028,000 |
4 Mar 2020 | HKD | 0.13 | 0.145 | 0.122 | 0.13 | 0.13 | +0.006 (+4.84%) | 15,756,000 |
3 Mar 2020 | HKD | 0.131 | 0.151 | 0.123 | 0.124 | 0.124 | -0.019 (-13.29%) | 10,260,000 |
2 Mar 2020 | HKD | 0.12 | 0.149 | 0.12 | 0.143 | 0.143 | -0.001 (-0.69%) | 1,456,000 |
28 Feb 2020 | HKD | 0.135 | 0.156 | 0.135 | 0.144 | 0.144 | -0.017 (-10.56%) | 1,328,400 |
27 Feb 2020 | HKD | 0.16 | 0.161 | 0.16 | 0.161 | 0.161 | +0.011 (+7.33%) | 12,460,000 |
26 Feb 2020 | HKD | 0.15 | 0.15 | 0.148 | 0.15 | 0.15 | -0.007 (-4.46%) | 380,000 |
25 Feb 2020 | HKD | 0.168 | 0.168 | 0.15 | 0.157 | 0.157 | 0.0 (0.0%) | 4,123,200 |
24 Feb 2020 | HKD | 0.157 | 0.157 | 0.157 | 0.157 | 0.157 | -0.014 (-8.19%) | 20,000 |
21 Feb 2020 | HKD | 0.171 | 0.171 | 0.171 | 0.171 | 0.171 | 0.0 (0.0%) | 0 |
20 Feb 2020 | HKD | 0.156 | 0.171 | 0.148 | 0.171 | 0.171 | -0.006 (-3.39%) | 4,164,000 |
19 Feb 2020 | HKD | 0.15 | 0.179 | 0.15 | 0.177 | 0.177 | +0.01 (+5.99%) | 998,000 |
18 Feb 2020 | HKD | 0.167 | 0.167 | 0.167 | 0.167 | 0.167 | -0.003 (-1.76%) | 8,420,000 |
17 Feb 2020 | HKD | 0.17 | 0.17 | 0.148 | 0.17 | 0.17 | 0.0 (0.0%) | 3,000,000 |
14 Feb 2020 | HKD | 0.17 | 0.17 | 0.142 | 0.17 | 0.17 | -0.002 (-1.16%) | 3,004,000 |
13 Feb 2020 | HKD | 0.179 | 0.179 | 0.172 | 0.172 | 0.172 | -0.004 (-2.27%) | 5,112,000 |
12 Feb 2020 | HKD | 0.179 | 0.179 | 0.168 | 0.176 | 0.176 | 0.0 (0.0%) | 4,276,000 |
11 Feb 2020 | HKD | 0.174 | 0.179 | 0.165 | 0.176 | 0.176 | +0.002 (+1.15%) | 8,800,000 |
10 Feb 2020 | HKD | 0.174 | 0.174 | 0.174 | 0.174 | 0.174 | 0.0 (0.0%) | 6,100,000 |