Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 2,656,000 |
19 Mar 2020 | HKD | 1.81 | 1.82 | 1.71 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,790,000 |
18 Mar 2020 | HKD | 1.91 | 1.91 | 1.79 | 1.8 | 1.8 | -0.08 (-4.26%) | 2,694,000 |
17 Mar 2020 | HKD | 1.89 | 1.94 | 1.85 | 1.88 | 1.88 | -0.06 (-3.09%) | 2,176,000 |
16 Mar 2020 | HKD | 1.96 | 1.99 | 1.9 | 1.94 | 1.94 | -0.02 (-1.02%) | 1,732,000 |
13 Mar 2020 | HKD | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | -0.06 (-2.97%) | 1,408,000 |
12 Mar 2020 | HKD | 2.02 | 2.03 | 2 | 2.02 | 2.02 | -0.02 (-0.98%) | 2,302,000 |
11 Mar 2020 | HKD | 2.03 | 2.07 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 675,700 |
10 Mar 2020 | HKD | 2.03 | 2.07 | 2.02 | 2.04 | 2.04 | +0.01 (+0.49%) | 1,282,000 |
9 Mar 2020 | HKD | 2.08 | 2.08 | 2.02 | 2.03 | 2.03 | -0.07 (-3.33%) | 1,484,000 |
6 Mar 2020 | HKD | 2.09 | 2.11 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 2,190,000 |
5 Mar 2020 | HKD | 2.1 | 2.11 | 2.08 | 2.09 | 2.09 | +0.01 (+0.48%) | 2,556,000 |
4 Mar 2020 | HKD | 2.07 | 2.09 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,582,000 |
3 Mar 2020 | HKD | 2.1 | 2.13 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 480,000 |
2 Mar 2020 | HKD | 2.06 | 2.13 | 2.06 | 2.09 | 2.09 | 0.0 (0.0%) | 922,000 |
28 Feb 2020 | HKD | 2.13 | 2.13 | 2.07 | 2.09 | 2.09 | -0.06 (-2.79%) | 2,072,000 |
27 Feb 2020 | HKD | 2.14 | 2.15 | 2.13 | 2.15 | 2.15 | +0.01 (+0.47%) | 942,000 |
26 Feb 2020 | HKD | 2.13 | 2.17 | 2.13 | 2.14 | 2.14 | -0.02 (-0.93%) | 930,000 |
25 Feb 2020 | HKD | 2.17 | 2.18 | 2.13 | 2.16 | 2.16 | -0.01 (-0.46%) | 1,292,000 |
24 Feb 2020 | HKD | 2.16 | 2.18 | 2.14 | 2.17 | 2.17 | 0.0 (0.0%) | 1,560,000 |
21 Feb 2020 | HKD | 2.22 | 2.22 | 2.17 | 2.17 | 2.17 | -0.05 (-2.25%) | 1,498,000 |
20 Feb 2020 | HKD | 2.22 | 2.22 | 2.19 | 2.22 | 2.22 | +0.02 (+0.91%) | 1,107,100 |
19 Feb 2020 | HKD | 2.22 | 2.22 | 2.19 | 2.2 | 2.2 | -0.01 (-0.45%) | 568,000 |
18 Feb 2020 | HKD | 2.21 | 2.22 | 2.19 | 2.21 | 2.21 | 0.0 (0.0%) | 1,158,000 |
17 Feb 2020 | HKD | 2.18 | 2.24 | 2.17 | 2.21 | 2.21 | -0.02 (-0.90%) | 1,950,000 |
14 Feb 2020 | HKD | 2.22 | 2.24 | 2.21 | 2.23 | 2.23 | -0.01 (-0.45%) | 386,000 |
13 Feb 2020 | HKD | 2.23 | 2.25 | 2.22 | 2.24 | 2.24 | +0.01 (+0.45%) | 642,000 |
12 Feb 2020 | HKD | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | +0.03 (+1.36%) | 890,000 |
11 Feb 2020 | HKD | 2.21 | 2.23 | 2.2 | 2.2 | 2.2 | -0.01 (-0.45%) | 1,366,615 |
10 Feb 2020 | HKD | 2.22 | 2.23 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 778,000 |