Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 3.83 | 3.94 | 3.82 | 3.93 | 3.93 | +0.1 (+2.61%) | 72,500 |
26 Mar 2020 | HKD | 3.87 | 3.87 | 3.78 | 3.83 | 3.83 | +0.05 (+1.32%) | 38,500 |
25 Mar 2020 | HKD | 3.77 | 3.82 | 3.75 | 3.78 | 3.78 | +0.02 (+0.53%) | 122,500 |
24 Mar 2020 | HKD | 3.55 | 3.8 | 3.54 | 3.76 | 3.76 | +0.21 (+5.92%) | 261,500 |
23 Mar 2020 | HKD | 3.56 | 3.64 | 3.55 | 3.55 | 3.55 | -0.21 (-5.59%) | 302,500 |
20 Mar 2020 | HKD | 3.8 | 3.84 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 140,500 |
19 Mar 2020 | HKD | 3.8 | 3.86 | 3.63 | 3.74 | 3.74 | -0.11 (-2.86%) | 56,000 |
18 Mar 2020 | HKD | 4.09 | 4.15 | 3.85 | 3.85 | 3.85 | -0.18 (-4.47%) | 159,993 |
17 Mar 2020 | HKD | 4.05 | 4.05 | 3.9 | 4.03 | 4.03 | -0.1 (-2.42%) | 191,500 |
16 Mar 2020 | HKD | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 44,000 |
13 Mar 2020 | HKD | 4.06 | 4.22 | 4.05 | 4.17 | 4.17 | -0.19 (-4.36%) | 227,000 |
12 Mar 2020 | HKD | 4.52 | 4.52 | 4.34 | 4.36 | 4.36 | -0.22 (-4.80%) | 223,500 |
11 Mar 2020 | HKD | 4.55 | 4.58 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 13,000 |
10 Mar 2020 | HKD | 4.6 | 4.6 | 4.41 | 4.55 | 4.55 | -0.05 (-1.09%) | 46,000 |
9 Mar 2020 | HKD | 4.63 | 4.65 | 4.6 | 4.6 | 4.6 | -0.09 (-1.92%) | 331,500 |
6 Mar 2020 | HKD | 4.62 | 4.7 | 4.62 | 4.69 | 4.69 | 0.0 (0.0%) | 121,500 |
5 Mar 2020 | HKD | 4.64 | 4.69 | 4.61 | 4.69 | 4.69 | +0.02 (+0.43%) | 159,000 |
4 Mar 2020 | HKD | 4.65 | 4.68 | 4.62 | 4.67 | 4.67 | -0.01 (-0.21%) | 115,500 |
3 Mar 2020 | HKD | 4.66 | 4.7 | 4.6 | 4.68 | 4.68 | +0.01 (+0.21%) | 86,000 |
2 Mar 2020 | HKD | 4.68 | 4.68 | 4.67 | 4.67 | 4.67 | 0.0 (0.0%) | 49,000 |
28 Feb 2020 | HKD | 4.66 | 4.69 | 4.63 | 4.67 | 4.67 | -0.03 (-0.64%) | 137,500 |
27 Feb 2020 | HKD | 4.66 | 4.7 | 4.61 | 4.7 | 4.7 | +0.01 (+0.21%) | 166,420 |
26 Feb 2020 | HKD | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | +0.04 (+0.86%) | 101,000 |
25 Feb 2020 | HKD | 4.65 | 4.68 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 36,000 |
24 Feb 2020 | HKD | 4.66 | 4.7 | 4.66 | 4.7 | 4.7 | 0.0 (0.0%) | 78,000 |
21 Feb 2020 | HKD | 4.6 | 4.73 | 4.6 | 4.7 | 4.7 | +0.01 (+0.21%) | 95,500 |
20 Feb 2020 | HKD | 4.66 | 4.69 | 4.66 | 4.69 | 4.69 | 0.0 (0.0%) | 146,500 |
19 Feb 2020 | HKD | 4.63 | 4.69 | 4.63 | 4.69 | 4.69 | +0.01 (+0.21%) | 42,853 |
18 Feb 2020 | HKD | 4.62 | 4.68 | 4.62 | 4.68 | 4.68 | +0.04 (+0.86%) | 155,500 |
17 Feb 2020 | HKD | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.0 (0.0%) | 0 |