Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | HKD | 2.65 | 2.77 | 2.65 | 2.75 | 2.75 | +0.1 (+3.77%) | 22,000 |
28 Feb 2020 | HKD | 2.68 | 2.68 | 2.55 | 2.65 | 2.65 | -0.06 (-2.21%) | 261,000 |
27 Feb 2020 | HKD | 2.73 | 2.73 | 2.7 | 2.71 | 2.71 | -0.02 (-0.73%) | 34,000 |
26 Feb 2020 | HKD | 2.73 | 2.73 | 2.68 | 2.73 | 2.73 | 0.0 (0.0%) | 11,000 |
25 Feb 2020 | HKD | 2.7 | 2.73 | 2.63 | 2.73 | 2.73 | -0.06 (-2.15%) | 116,000 |
24 Feb 2020 | HKD | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | +0.03 (+1.09%) | 3,000 |
21 Feb 2020 | HKD | 2.75 | 2.76 | 2.7 | 2.76 | 2.76 | +0.05 (+1.85%) | 59,000 |
20 Feb 2020 | HKD | 2.79 | 2.8 | 2.64 | 2.71 | 2.71 | -0.06 (-2.17%) | 160,000 |
19 Feb 2020 | HKD | 2.77 | 2.78 | 2.71 | 2.77 | 2.77 | -0.02 (-0.72%) | 68,959 |
18 Feb 2020 | HKD | 2.79 | 2.8 | 2.79 | 2.79 | 2.79 | 0.0 (0.0%) | 4,000 |
17 Feb 2020 | HKD | 2.77 | 2.8 | 2.77 | 2.79 | 2.79 | +0.08 (+2.95%) | 73,000 |
14 Feb 2020 | HKD | 2.68 | 2.78 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 58,000 |
13 Feb 2020 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
12 Feb 2020 | HKD | 2.78 | 2.78 | 2.71 | 2.72 | 2.72 | -0.06 (-2.16%) | 4,215 |
11 Feb 2020 | HKD | 2.71 | 2.78 | 2.71 | 2.78 | 2.78 | +0.07 (+2.58%) | 9,000 |
10 Feb 2020 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | +0.01 (+0.37%) | 0 |
7 Feb 2020 | HKD | 2.74 | 2.75 | 2.7 | 2.7 | 2.7 | -0.01 (-0.37%) | 68,000 |
6 Feb 2020 | HKD | 2.69 | 2.79 | 2.69 | 2.71 | 2.71 | +0.04 (+1.50%) | 72,000 |
5 Feb 2020 | HKD | 2.77 | 2.78 | 2.66 | 2.67 | 2.67 | -0.05 (-1.84%) | 22,000 |
4 Feb 2020 | HKD | 2.67 | 2.78 | 2.66 | 2.72 | 2.72 | +0.06 (+2.26%) | 102,712 |
3 Feb 2020 | HKD | 2.63 | 2.7 | 2.61 | 2.66 | 2.66 | -0.03 (-1.12%) | 279,203 |
31 Jan 2020 | HKD | 2.75 | 2.75 | 2.69 | 2.69 | 2.69 | -0.08 (-2.89%) | 144,000 |
30 Jan 2020 | HKD | 2.84 | 2.84 | 2.77 | 2.77 | 2.77 | -0.07 (-2.46%) | 15,000 |
29 Jan 2020 | HKD | 2.83 | 2.84 | 2.83 | 2.84 | 2.84 | 0.0 (0.0%) | 20,000 |
24 Jan 2020 | HKD | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -0.03 (-1.05%) | 19,000 |
23 Jan 2020 | HKD | 2.88 | 2.89 | 2.87 | 2.87 | 2.87 | -0.03 (-1.03%) | 33,000 |
22 Jan 2020 | HKD | 2.82 | 2.9 | 2.81 | 2.9 | 2.9 | +0.07 (+2.47%) | 57,000 |
21 Jan 2020 | HKD | 2.85 | 2.85 | 2.83 | 2.83 | 2.83 | -0.02 (-0.70%) | 13,000 |
20 Jan 2020 | HKD | 2.86 | 2.87 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 54,000 |
17 Jan 2020 | HKD | 2.88 | 2.89 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 25,000 |