Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,334,000 |
2 Apr 2020 | HKD | 1.52 | 1.53 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,354,000 |
1 Apr 2020 | HKD | 1.59 | 1.59 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 1,270,000 |
31 Mar 2020 | HKD | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | +0.07 (+4.64%) | 1,434,000 |
30 Mar 2020 | HKD | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 684,000 |
27 Mar 2020 | HKD | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | +0.09 (+6.16%) | 1,002,000 |
26 Mar 2020 | HKD | 1.47 | 1.48 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 606,000 |
25 Mar 2020 | HKD | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 1,479,274 |
24 Mar 2020 | HKD | 1.36 | 1.41 | 1.35 | 1.4 | 1.4 | +0.05 (+3.70%) | 884,000 |
23 Mar 2020 | HKD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 344,000 |
20 Mar 2020 | HKD | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | +0.09 (+6.77%) | 1,558,000 |
19 Mar 2020 | HKD | 1.41 | 1.44 | 1.32 | 1.33 | 1.33 | -0.09 (-6.34%) | 2,574,000 |
18 Mar 2020 | HKD | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -0.03 (-2.07%) | 522,000 |
17 Mar 2020 | HKD | 1.43 | 1.45 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 740,000 |
16 Mar 2020 | HKD | 1.46 | 1.49 | 1.43 | 1.45 | 1.45 | -0.03 (-2.03%) | 2,117,506 |
13 Mar 2020 | HKD | 1.5 | 1.51 | 1.43 | 1.48 | 1.48 | -0.05 (-3.27%) | 4,268,000 |
12 Mar 2020 | HKD | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -0.05 (-3.16%) | 2,856,000 |
11 Mar 2020 | HKD | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 692,000 |
10 Mar 2020 | HKD | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 1,725,000 |
9 Mar 2020 | HKD | 1.63 | 1.63 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 2,580,123 |
6 Mar 2020 | HKD | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 2,651,778 |
5 Mar 2020 | HKD | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | 0.0 (0.0%) | 2,648,148 |
4 Mar 2020 | HKD | 1.72 | 1.73 | 1.65 | 1.66 | 1.66 | -0.06 (-3.49%) | 3,266,000 |
3 Mar 2020 | HKD | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 2,056,000 |
2 Mar 2020 | HKD | 1.7 | 1.75 | 1.68 | 1.74 | 1.74 | +0.04 (+2.35%) | 2,110,000 |
28 Feb 2020 | HKD | 1.7 | 1.7 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 3,290,000 |
27 Feb 2020 | HKD | 1.71 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 822,000 |
26 Feb 2020 | HKD | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 658,000 |
25 Feb 2020 | HKD | 1.7 | 1.71 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 876,000 |
24 Feb 2020 | HKD | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 648,000 |