Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2020 | HKD | 0.27 | 0.32 | 0.245 | 0.25 | 0.25 | -0.02 (-7.41%) | 8,360,500 |
31 Mar 2020 | HKD | 0.28 | 0.285 | 0.27 | 0.27 | 0.27 | -0.005 (-1.82%) | 550,000 |
30 Mar 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | -0.005 (-1.79%) | 209,000 |
27 Mar 2020 | HKD | 0.28 | 0.3 | 0.27 | 0.28 | 0.28 | -0.005 (-1.75%) | 442,000 |
26 Mar 2020 | HKD | 0.3 | 0.3 | 0.26 | 0.285 | 0.285 | -0.015 (-5%) | 1,862,000 |
25 Mar 2020 | HKD | 0.3 | 0.325 | 0.29 | 0.3 | 0.3 | +0.015 (+5.26%) | 2,038,000 |
24 Mar 2020 | HKD | 0.295 | 0.31 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 3,096,000 |
23 Mar 2020 | HKD | 0.275 | 0.325 | 0.275 | 0.29 | 0.29 | -0.015 (-4.92%) | 4,134,618 |
20 Mar 2020 | HKD | 0.285 | 0.355 | 0.28 | 0.305 | 0.305 | +0.035 (+12.96%) | 4,941,000 |
19 Mar 2020 | HKD | 0.3 | 0.31 | 0.25 | 0.27 | 0.27 | -0.04 (-12.90%) | 3,088,000 |
18 Mar 2020 | HKD | 0.3 | 0.325 | 0.3 | 0.31 | 0.31 | +0.01 (+3.33%) | 1,049,000 |
17 Mar 2020 | HKD | 0.31 | 0.315 | 0.295 | 0.3 | 0.3 | -0.02 (-6.25%) | 2,305,500 |
16 Mar 2020 | HKD | 0.335 | 0.335 | 0.315 | 0.32 | 0.32 | -0.025 (-7.25%) | 577,500 |
13 Mar 2020 | HKD | 0.32 | 0.345 | 0.315 | 0.345 | 0.345 | 0.0 (0.0%) | 664,500 |
12 Mar 2020 | HKD | 0.36 | 0.36 | 0.32 | 0.345 | 0.345 | -0.015 (-4.17%) | 1,120,000 |
11 Mar 2020 | HKD | 0.355 | 0.385 | 0.31 | 0.36 | 0.36 | +0.005 (+1.41%) | 3,508,000 |
10 Mar 2020 | HKD | 0.355 | 0.36 | 0.35 | 0.355 | 0.355 | -0.005 (-1.39%) | 702,500 |
9 Mar 2020 | HKD | 0.37 | 0.39 | 0.36 | 0.36 | 0.36 | -0.02 (-5.26%) | 2,228,000 |
6 Mar 2020 | HKD | 0.375 | 0.38 | 0.37 | 0.38 | 0.38 | +0.005 (+1.33%) | 760,000 |
5 Mar 2020 | HKD | 0.375 | 0.38 | 0.37 | 0.375 | 0.375 | +0.005 (+1.35%) | 141,500 |
4 Mar 2020 | HKD | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -0.01 (-2.63%) | 1,795,600 |
3 Mar 2020 | HKD | 0.39 | 0.395 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 531,500 |
2 Mar 2020 | HKD | 0.38 | 0.39 | 0.375 | 0.385 | 0.385 | -0.005 (-1.28%) | 743,500 |
28 Feb 2020 | HKD | 0.365 | 0.39 | 0.36 | 0.39 | 0.39 | +0.015 (+4%) | 1,354,007 |
27 Feb 2020 | HKD | 0.39 | 0.39 | 0.365 | 0.375 | 0.375 | -0.015 (-3.85%) | 1,593,000 |
26 Feb 2020 | HKD | 0.375 | 0.39 | 0.365 | 0.39 | 0.39 | +0.015 (+4%) | 855,000 |
25 Feb 2020 | HKD | 0.37 | 0.38 | 0.365 | 0.375 | 0.375 | -0.005 (-1.32%) | 505,500 |
24 Feb 2020 | HKD | 0.38 | 0.385 | 0.375 | 0.38 | 0.38 | 0.0 (0.0%) | 994,500 |
21 Feb 2020 | HKD | 0.38 | 0.395 | 0.38 | 0.38 | 0.38 | -0.015 (-3.80%) | 1,616,000 |
20 Feb 2020 | HKD | 0.39 | 0.395 | 0.385 | 0.395 | 0.395 | 0.0 (0.0%) | 933,000 |