Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.88 | 0.98 | 0.88 | 0.95 | 0.95 | +0.06 (+6.74%) | 1,040,000 |
19 Mar 2020 | HKD | 0.97 | 0.99 | 0.77 | 0.89 | 0.89 | -0.08 (-8.25%) | 3,137,000 |
18 Mar 2020 | HKD | 1 | 1.07 | 0.95 | 0.97 | 0.97 | +0.01 (+1.04%) | 2,187,500 |
17 Mar 2020 | HKD | 1 | 1 | 0.92 | 0.96 | 0.96 | -0.03 (-3.03%) | 2,977,500 |
16 Mar 2020 | HKD | 1.04 | 1.06 | 0.99 | 0.99 | 0.99 | -0.08 (-7.48%) | 1,598,000 |
13 Mar 2020 | HKD | 1.03 | 1.1 | 0.97 | 1.07 | 1.07 | -0.03 (-2.73%) | 2,425,000 |
12 Mar 2020 | HKD | 1.15 | 1.15 | 1.07 | 1.1 | 1.1 | -0.05 (-4.35%) | 1,870,471 |
11 Mar 2020 | HKD | 1.15 | 1.18 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 946,500 |
10 Mar 2020 | HKD | 1.18 | 1.18 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,511,000 |
9 Mar 2020 | HKD | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,178,500 |
6 Mar 2020 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 2,213,500 |
5 Mar 2020 | HKD | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,783,500 |
4 Mar 2020 | HKD | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,768,500 |
3 Mar 2020 | HKD | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | 0.0 (0.0%) | 528,500 |
2 Mar 2020 | HKD | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,166,500 |
28 Feb 2020 | HKD | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | -0.01 (-0.79%) | 3,722,000 |
27 Feb 2020 | HKD | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,030,000 |
26 Feb 2020 | HKD | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | 0.0 (0.0%) | 800,500 |
25 Feb 2020 | HKD | 1.26 | 1.31 | 1.23 | 1.28 | 1.28 | +0.01 (+0.79%) | 1,778,500 |
24 Feb 2020 | HKD | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 1,178,000 |
21 Feb 2020 | HKD | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -0.02 (-1.53%) | 2,907,500 |
20 Feb 2020 | HKD | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 878,072 |
19 Feb 2020 | HKD | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 857,500 |
18 Feb 2020 | HKD | 1.36 | 1.36 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,213,000 |
17 Feb 2020 | HKD | 1.29 | 1.36 | 1.28 | 1.36 | 1.36 | +0.07 (+5.43%) | 2,575,500 |
14 Feb 2020 | HKD | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 1,281,000 |
13 Feb 2020 | HKD | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 538,500 |
12 Feb 2020 | HKD | 1.3 | 1.33 | 1.28 | 1.32 | 1.32 | +0.02 (+1.54%) | 2,054,500 |
11 Feb 2020 | HKD | 1.29 | 1.31 | 1.28 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,402,500 |
10 Feb 2020 | HKD | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | -0.01 (-0.78%) | 769,500 |