Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.53 | 1.6 | 1.53 | 1.6 | 16 | +0.04 (+2.56%) | 68,000 |
19 Mar 2020 | HKD | 1.53 | 1.8 | 1.53 | 1.56 | 15.6 | -0.05 (-3.11%) | 682,500 |
18 Mar 2020 | HKD | 1.53 | 1.7 | 1.53 | 1.61 | 16.1 | +0.01 (+0.63%) | 124,000 |
17 Mar 2020 | HKD | 1.48 | 1.65 | 1.41 | 1.6 | 16 | 0.0 (0.0%) | 367,000 |
16 Mar 2020 | HKD | 1.68 | 1.68 | 1.5 | 1.6 | 16 | +0.07 (+4.58%) | 62,500 |
13 Mar 2020 | HKD | 1.49 | 1.66 | 1.49 | 1.53 | 15.3 | +0.04 (+2.68%) | 45,500 |
12 Mar 2020 | HKD | 1.4 | 1.5 | 1.4 | 1.49 | 14.9 | +0.1 (+7.19%) | 60,000 |
11 Mar 2020 | HKD | 1.27 | 1.39 | 1.24 | 1.39 | 13.9 | +0.09 (+6.92%) | 124,500 |
10 Mar 2020 | HKD | 1.43 | 1.48 | 1.14 | 1.3 | 13 | -0.2 (-13.33%) | 85,000 |
9 Mar 2020 | HKD | 1.46 | 1.51 | 1.45 | 1.5 | 15 | +0.01 (+0.67%) | 12,000 |
6 Mar 2020 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 14.9 | 0.0 (0.0%) | 0 |
5 Mar 2020 | HKD | 1.57 | 1.58 | 1.49 | 1.49 | 14.9 | -0.08 (-5.10%) | 95,000 |
4 Mar 2020 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 15.7 | 0.0 (0.0%) | 0 |
3 Mar 2020 | HKD | 1.58 | 1.59 | 1.43 | 1.57 | 15.7 | 0.0 (0.0%) | 18,000 |
2 Mar 2020 | HKD | 1.55 | 1.57 | 1.55 | 1.57 | 15.7 | +0.03 (+1.95%) | 1,500 |
28 Feb 2020 | HKD | 1.55 | 1.57 | 1.5 | 1.54 | 15.4 | -0.08 (-4.94%) | 24,500 |
27 Feb 2020 | HKD | 1.63 | 1.64 | 1.62 | 1.62 | 16.2 | +0.07 (+4.52%) | 26,000 |
26 Feb 2020 | HKD | 1.6 | 1.6 | 1.54 | 1.55 | 15.5 | +0.02 (+1.31%) | 189,000 |
25 Feb 2020 | HKD | 1.62 | 1.7 | 1.52 | 1.53 | 15.3 | -0.09 (-5.56%) | 125,500 |
24 Feb 2020 | HKD | 1.58 | 1.62 | 1.58 | 1.62 | 16.2 | -0.02 (-1.22%) | 23,000 |
21 Feb 2020 | HKD | 1.6 | 1.64 | 1.6 | 1.64 | 16.4 | 0.0 (0.0%) | 92,500 |
20 Feb 2020 | HKD | 1.59 | 1.64 | 1.5 | 1.64 | 16.4 | +0.12 (+7.89%) | 158,000 |
19 Feb 2020 | HKD | 1.58 | 1.58 | 1.47 | 1.52 | 15.2 | -0.05 (-3.18%) | 92,500 |
18 Feb 2020 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 15.7 | +0.01 (+0.64%) | 5,500 |
17 Feb 2020 | HKD | 1.49 | 1.63 | 1.49 | 1.56 | 15.6 | +0.07 (+4.70%) | 100,500 |
14 Feb 2020 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 14.9 | 0.0 (0.0%) | 0 |
13 Feb 2020 | HKD | 1.41 | 1.51 | 1.4 | 1.49 | 14.9 | -0.06 (-3.87%) | 169,000 |
12 Feb 2020 | HKD | 1.63 | 1.65 | 1.52 | 1.55 | 15.5 | -0.09 (-5.49%) | 109,500 |
11 Feb 2020 | HKD | 1.58 | 1.65 | 1.5 | 1.64 | 16.4 | +0.01 (+0.61%) | 150,500 |
10 Feb 2020 | HKD | 1.62 | 1.63 | 1.59 | 1.63 | 16.3 | -0.03 (-1.81%) | 32,500 |