Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 16,000 |
2 Apr 2020 | HKD | 0.229 | 0.25 | 0.229 | 0.25 | 0.25 | -0.005 (-1.96%) | 46,000 |
1 Apr 2020 | HKD | 0.249 | 0.255 | 0.24 | 0.255 | 0.255 | +0.007 (+2.82%) | 216,000 |
31 Mar 2020 | HKD | 0.242 | 0.25 | 0.242 | 0.248 | 0.248 | 0.0 (0.0%) | 104,000 |
30 Mar 2020 | HKD | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | -0.001 (-0.40%) | 4,000 |
27 Mar 2020 | HKD | 0.25 | 0.255 | 0.235 | 0.249 | 0.249 | -0.001 (-0.40%) | 1,270,000 |
26 Mar 2020 | HKD | 0.246 | 0.255 | 0.246 | 0.25 | 0.25 | +0.009 (+3.73%) | 239,045 |
25 Mar 2020 | HKD | 0.245 | 0.249 | 0.235 | 0.241 | 0.241 | +0.001 (+0.42%) | 1,226,000 |
24 Mar 2020 | HKD | 0.25 | 0.25 | 0.236 | 0.24 | 0.24 | -0.001 (-0.41%) | 896,000 |
23 Mar 2020 | HKD | 0.275 | 0.275 | 0.24 | 0.241 | 0.241 | -0.014 (-5.49%) | 938,000 |
20 Mar 2020 | HKD | 0.25 | 0.26 | 0.244 | 0.255 | 0.255 | -0.01 (-3.77%) | 4,320,000 |
19 Mar 2020 | HKD | 0.3 | 0.3 | 0.255 | 0.265 | 0.265 | -0.035 (-11.67%) | 1,480,000 |
18 Mar 2020 | HKD | 0.295 | 0.32 | 0.29 | 0.3 | 0.3 | +0.005 (+1.69%) | 2,568,000 |
17 Mar 2020 | HKD | 0.31 | 0.31 | 0.295 | 0.295 | 0.295 | -0.02 (-6.35%) | 598,000 |
16 Mar 2020 | HKD | 0.345 | 0.345 | 0.315 | 0.315 | 0.315 | -0.015 (-4.55%) | 2,456,000 |
13 Mar 2020 | HKD | 0.32 | 0.34 | 0.32 | 0.33 | 0.33 | -0.03 (-8.33%) | 936,000 |
12 Mar 2020 | HKD | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -0.035 (-8.86%) | 524,000 |
11 Mar 2020 | HKD | 0.4 | 0.405 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 180,000 |
10 Mar 2020 | HKD | 0.405 | 0.42 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 207,298 |
9 Mar 2020 | HKD | 0.43 | 0.43 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 398,000 |
6 Mar 2020 | HKD | 0.465 | 0.465 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 60,000 |
5 Mar 2020 | HKD | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | +0.01 (+2.38%) | 13,500 |
4 Mar 2020 | HKD | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.02 (-4.55%) | 58,000 |
3 Mar 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | +0.01 (+2.33%) | 60,000 |
2 Mar 2020 | HKD | 0.46 | 0.47 | 0.43 | 0.43 | 0.43 | -0.035 (-7.53%) | 326,000 |
28 Feb 2020 | HKD | 0.465 | 0.475 | 0.45 | 0.465 | 0.465 | -0.01 (-2.11%) | 102,000 |
27 Feb 2020 | HKD | 0.48 | 0.48 | 0.475 | 0.475 | 0.475 | +0.01 (+2.15%) | 122,000 |
26 Feb 2020 | HKD | 0.48 | 0.48 | 0.465 | 0.465 | 0.465 | -0.015 (-3.12%) | 744,000 |
25 Feb 2020 | HKD | 0.475 | 0.51 | 0.46 | 0.48 | 0.48 | 0.0 (0.0%) | 862,000 |
24 Feb 2020 | HKD | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -0.01 (-2.04%) | 124,000 |