Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 2.72 | 2.74 | 2.66 | 2.69 | 2.69 | -0.02 (-0.74%) | 1,250,000 |
26 Mar 2020 | HKD | 2.69 | 2.73 | 2.66 | 2.71 | 2.71 | -0.03 (-1.09%) | 628,000 |
25 Mar 2020 | HKD | 2.61 | 2.75 | 2.61 | 2.74 | 2.74 | +0.14 (+5.38%) | 1,336,000 |
24 Mar 2020 | HKD | 2.73 | 2.73 | 2.56 | 2.6 | 2.6 | -0.1 (-3.70%) | 1,108,000 |
23 Mar 2020 | HKD | 2.72 | 2.72 | 2.58 | 2.7 | 2.7 | -0.1 (-3.57%) | 576,135 |
20 Mar 2020 | HKD | 2.92 | 2.92 | 2.74 | 2.8 | 2.8 | -0.05 (-1.75%) | 12,350,000 |
19 Mar 2020 | HKD | 2.92 | 3.02 | 2.8 | 2.85 | 2.85 | -0.07 (-2.40%) | 4,072,000 |
18 Mar 2020 | HKD | 2.92 | 3.13 | 2.84 | 2.92 | 2.92 | +0.02 (+0.69%) | 3,592,000 |
17 Mar 2020 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | +0.03 (+1.05%) | 0 |
16 Mar 2020 | HKD | 2.95 | 2.99 | 2.8 | 2.87 | 2.87 | -0.08 (-2.71%) | 3,717,000 |
13 Mar 2020 | HKD | 2.88 | 3.06 | 2.88 | 2.95 | 2.95 | -0.25 (-7.81%) | 1,860,000 |
12 Mar 2020 | HKD | 3.21 | 3.29 | 3.1 | 3.2 | 3.2 | -0.14 (-4.19%) | 858,000 |
11 Mar 2020 | HKD | 3.42 | 3.47 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 794,000 |
10 Mar 2020 | HKD | 3.42 | 3.47 | 3.22 | 3.36 | 3.36 | -0.04 (-1.18%) | 1,034,000 |
9 Mar 2020 | HKD | 3.48 | 3.51 | 3.35 | 3.4 | 3.4 | -0.13 (-3.68%) | 1,082,000 |
6 Mar 2020 | HKD | 3.57 | 3.57 | 3.37 | 3.53 | 3.53 | -0.02 (-0.56%) | 692,000 |
5 Mar 2020 | HKD | 3.5 | 3.55 | 3.43 | 3.55 | 3.55 | +0.08 (+2.31%) | 1,964,000 |
4 Mar 2020 | HKD | 3.42 | 3.47 | 3.33 | 3.47 | 3.47 | +0.07 (+2.06%) | 782,000 |
3 Mar 2020 | HKD | 3.56 | 3.57 | 3.3 | 3.4 | 3.4 | -0.11 (-3.13%) | 1,071,000 |
2 Mar 2020 | HKD | 3.41 | 3.54 | 3.4 | 3.51 | 3.51 | +0.12 (+3.54%) | 1,172,000 |
28 Feb 2020 | HKD | 3.52 | 3.52 | 3.34 | 3.39 | 3.39 | -0.17 (-4.78%) | 759,000 |
27 Feb 2020 | HKD | 3.5 | 3.58 | 3.46 | 3.56 | 3.56 | +0.09 (+2.59%) | 1,677,000 |
26 Feb 2020 | HKD | 3.45 | 3.54 | 3.37 | 3.47 | 3.47 | -0.02 (-0.57%) | 971,000 |
25 Feb 2020 | HKD | 3.58 | 3.58 | 3.36 | 3.49 | 3.49 | -0.09 (-2.51%) | 2,142,000 |
24 Feb 2020 | HKD | 3.25 | 3.64 | 3.24 | 3.58 | 3.58 | +0.34 (+10.49%) | 5,870,000 |
21 Feb 2020 | HKD | 3.14 | 3.25 | 3.1 | 3.24 | 3.24 | +0.1 (+3.18%) | 472,000 |
20 Feb 2020 | HKD | 3.11 | 3.15 | 3.05 | 3.14 | 3.14 | +0.03 (+0.96%) | 282,000 |
19 Feb 2020 | HKD | 3.05 | 3.13 | 3.05 | 3.11 | 3.11 | +0.06 (+1.97%) | 603,000 |
18 Feb 2020 | HKD | 3.05 | 3.07 | 3.02 | 3.05 | 3.05 | -0.01 (-0.33%) | 245,000 |
17 Feb 2020 | HKD | 3.01 | 3.1 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 636,000 |