Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 0.445 | 0.465 | 0.405 | 0.42 | 0.42 | -0.03 (-6.67%) | 3,766,000 |
18 Mar 2020 | HKD | 0.5 | 0.52 | 0.44 | 0.45 | 0.45 | -0.06 (-11.76%) | 2,780,000 |
17 Mar 2020 | HKD | 0.5 | 0.53 | 0.46 | 0.51 | 0.51 | -0.01 (-1.92%) | 5,322,000 |
16 Mar 2020 | HKD | 0.59 | 0.63 | 0.49 | 0.52 | 0.52 | -0.1 (-16.13%) | 5,871,000 |
13 Mar 2020 | HKD | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | -0.06 (-8.82%) | 2,642,000 |
12 Mar 2020 | HKD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | -0.04 (-5.56%) | 1,346,000 |
11 Mar 2020 | HKD | 0.67 | 0.75 | 0.67 | 0.72 | 0.72 | +0.03 (+4.35%) | 2,940,000 |
10 Mar 2020 | HKD | 0.69 | 0.72 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 2,068,000 |
9 Mar 2020 | HKD | 0.72 | 0.72 | 0.68 | 0.69 | 0.69 | -0.06 (-8%) | 2,708,000 |
6 Mar 2020 | HKD | 0.75 | 0.81 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 4,560,000 |
5 Mar 2020 | HKD | 0.69 | 0.83 | 0.67 | 0.77 | 0.77 | +0.09 (+13.24%) | 10,269,000 |
4 Mar 2020 | HKD | 0.74 | 0.74 | 0.65 | 0.68 | 0.68 | -0.07 (-9.33%) | 3,524,000 |
3 Mar 2020 | HKD | 0.75 | 0.77 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 892,000 |
2 Mar 2020 | HKD | 0.75 | 0.76 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 1,268,000 |
28 Feb 2020 | HKD | 0.77 | 0.77 | 0.71 | 0.75 | 0.75 | -0.04 (-5.06%) | 4,116,000 |
27 Feb 2020 | HKD | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | +0.03 (+3.95%) | 2,000,000 |
26 Feb 2020 | HKD | 0.74 | 0.81 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 2,890,000 |
25 Feb 2020 | HKD | 0.79 | 0.8 | 0.72 | 0.76 | 0.76 | -0.05 (-6.17%) | 5,118,000 |
24 Feb 2020 | HKD | 0.88 | 0.89 | 0.81 | 0.81 | 0.81 | -0.09 (-10%) | 4,576,000 |
21 Feb 2020 | HKD | 0.88 | 0.94 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,456,000 |
20 Feb 2020 | HKD | 0.91 | 0.92 | 0.88 | 0.9 | 0.9 | -0.02 (-2.17%) | 2,600,000 |
19 Feb 2020 | HKD | 0.91 | 0.94 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 3,392,000 |
18 Feb 2020 | HKD | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 2,234,000 |
17 Feb 2020 | HKD | 0.95 | 0.99 | 0.94 | 0.96 | 0.96 | 0.0 (0.0%) | 1,942,000 |
14 Feb 2020 | HKD | 1 | 1 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 2,018,000 |
13 Feb 2020 | HKD | 0.97 | 1.03 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 5,540,000 |
12 Feb 2020 | HKD | 0.9 | 0.99 | 0.9 | 0.97 | 0.97 | +0.06 (+6.59%) | 4,290,000 |
11 Feb 2020 | HKD | 0.96 | 0.98 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 4,600,000 |
10 Feb 2020 | HKD | 0.99 | 1 | 0.92 | 0.95 | 0.95 | -0.04 (-4.04%) | 3,046,000 |
7 Feb 2020 | HKD | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | -0.09 (-8.33%) | 8,850,000 |