Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2020 | HKD | 0.275 | 0.275 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,810,000 |
20 Mar 2020 | HKD | 0.26 | 0.29 | 0.26 | 0.285 | 0.285 | +0.025 (+9.62%) | 391,272 |
19 Mar 2020 | HKD | 0.255 | 0.27 | 0.247 | 0.26 | 0.26 | -0.015 (-5.45%) | 455,000 |
18 Mar 2020 | HKD | 0.27 | 0.29 | 0.26 | 0.275 | 0.275 | +0.005 (+1.85%) | 557,500 |
17 Mar 2020 | HKD | 0.255 | 0.3 | 0.255 | 0.27 | 0.27 | -0.015 (-5.26%) | 510,000 |
16 Mar 2020 | HKD | 0.295 | 0.295 | 0.275 | 0.285 | 0.285 | -0.015 (-5%) | 505,000 |
13 Mar 2020 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 1,026,236 |
12 Mar 2020 | HKD | 0.32 | 0.32 | 0.305 | 0.31 | 0.31 | -0.01 (-3.13%) | 305,000 |
11 Mar 2020 | HKD | 0.32 | 0.345 | 0.32 | 0.32 | 0.32 | +0.01 (+3.23%) | 118,000 |
10 Mar 2020 | HKD | 0.32 | 0.325 | 0.31 | 0.31 | 0.31 | -0.015 (-4.62%) | 112,000 |
9 Mar 2020 | HKD | 0.335 | 0.335 | 0.305 | 0.325 | 0.325 | -0.015 (-4.41%) | 1,547,000 |
6 Mar 2020 | HKD | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | -0.015 (-4.23%) | 890,540 |
5 Mar 2020 | HKD | 0.36 | 0.36 | 0.35 | 0.355 | 0.355 | -0.01 (-2.74%) | 500,600 |
4 Mar 2020 | HKD | 0.36 | 0.37 | 0.355 | 0.365 | 0.365 | +0.005 (+1.39%) | 840,000 |
3 Mar 2020 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.03 (-7.69%) | 1,945,783 |
2 Mar 2020 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 0.0 (0.0%) | 135,000 |
28 Feb 2020 | HKD | 0.38 | 0.395 | 0.37 | 0.39 | 0.39 | +0.01 (+2.63%) | 3,827,610 |
27 Feb 2020 | HKD | 0.385 | 0.395 | 0.37 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,282,880 |
26 Feb 2020 | HKD | 0.4 | 0.4 | 0.39 | 0.395 | 0.395 | +0.005 (+1.28%) | 16,120,320 |
25 Feb 2020 | HKD | 0.39 | 0.41 | 0.39 | 0.39 | 0.39 | -0.01 (-2.50%) | 22,456,380 |
24 Feb 2020 | HKD | 0.38 | 0.4 | 0.36 | 0.4 | 0.4 | +0.03 (+8.11%) | 14,167,500 |
21 Feb 2020 | HKD | 0.39 | 0.4 | 0.37 | 0.37 | 0.37 | -0.015 (-3.90%) | 14,600,400 |
20 Feb 2020 | HKD | 0.39 | 0.4 | 0.375 | 0.385 | 0.385 | 0.0 (0.0%) | 12,390,005 |
19 Feb 2020 | HKD | 0.385 | 0.42 | 0.38 | 0.385 | 0.385 | +0.005 (+1.32%) | 12,542,500 |
18 Feb 2020 | HKD | 0.39 | 0.4 | 0.375 | 0.38 | 0.38 | -0.005 (-1.30%) | 13,335,791 |
17 Feb 2020 | HKD | 0.4 | 0.44 | 0.385 | 0.385 | 0.385 | -0.015 (-3.75%) | 10,687,320 |
14 Feb 2020 | HKD | 0.35 | 0.4 | 0.345 | 0.4 | 0.4 | +0.06 (+17.65%) | 23,703,088 |
13 Feb 2020 | HKD | 0.34 | 0.4 | 0.335 | 0.34 | 0.34 | +0.005 (+1.49%) | 16,960,000 |
12 Feb 2020 | HKD | 0.37 | 0.385 | 0.335 | 0.335 | 0.335 | -0.025 (-6.94%) | 2,313,040 |
11 Feb 2020 | HKD | 0.315 | 0.36 | 0.315 | 0.36 | 0.36 | +0.04 (+12.50%) | 815,324 |