Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 3.7 | 3.7 | 3.64 | 3.65 | 3.65 | -0.01 (-0.27%) | 1,606,000 |
26 Mar 2020 | HKD | 3.7 | 3.7 | 3.6 | 3.66 | 3.66 | 0.0 (0.0%) | 1,150,000 |
25 Mar 2020 | HKD | 3.68 | 3.75 | 3.63 | 3.66 | 3.66 | -0.04 (-1.08%) | 2,297,000 |
24 Mar 2020 | HKD | 3.7 | 3.75 | 3.55 | 3.7 | 3.7 | +0.05 (+1.37%) | 1,013,000 |
23 Mar 2020 | HKD | 3.6 | 3.85 | 3.55 | 3.65 | 3.65 | -0.05 (-1.35%) | 2,151,383 |
20 Mar 2020 | HKD | 3.49 | 3.77 | 3.45 | 3.7 | 3.7 | +0.2 (+5.71%) | 1,245,000 |
19 Mar 2020 | HKD | 3.46 | 3.5 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 1,234,883 |
18 Mar 2020 | HKD | 3.42 | 3.64 | 3.42 | 3.5 | 3.5 | +0.03 (+0.86%) | 1,066,421 |
17 Mar 2020 | HKD | 3.5 | 3.5 | 3.35 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,204,074 |
16 Mar 2020 | HKD | 3.5 | 3.5 | 3.32 | 3.49 | 3.49 | -0.01 (-0.29%) | 1,569,833 |
13 Mar 2020 | HKD | 3.48 | 3.5 | 3.28 | 3.5 | 3.5 | -0.03 (-0.85%) | 929,579 |
12 Mar 2020 | HKD | 3.56 | 3.56 | 3.39 | 3.53 | 3.53 | -0.03 (-0.84%) | 1,110,000 |
11 Mar 2020 | HKD | 3.65 | 3.68 | 3.55 | 3.56 | 3.56 | -0.06 (-1.66%) | 764,414 |
10 Mar 2020 | HKD | 3.72 | 3.74 | 3.51 | 3.62 | 3.62 | -0.13 (-3.47%) | 1,250,690 |
9 Mar 2020 | HKD | 3.78 | 3.79 | 3.7 | 3.75 | 3.75 | -0.06 (-1.57%) | 1,028,000 |
6 Mar 2020 | HKD | 3.72 | 3.84 | 3.72 | 3.81 | 3.81 | +0.03 (+0.79%) | 1,714,150 |
5 Mar 2020 | HKD | 3.76 | 3.81 | 3.75 | 3.78 | 3.78 | +0.07 (+1.89%) | 1,323,447 |
4 Mar 2020 | HKD | 3.74 | 3.78 | 3.69 | 3.71 | 3.71 | -0.03 (-0.80%) | 969,000 |
3 Mar 2020 | HKD | 3.78 | 3.78 | 3.73 | 3.74 | 3.74 | 0.0 (0.0%) | 903,000 |
2 Mar 2020 | HKD | 3.74 | 3.79 | 3.73 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,333,883 |
28 Feb 2020 | HKD | 3.8 | 3.8 | 3.69 | 3.76 | 3.76 | -0.02 (-0.53%) | 1,536,000 |
27 Feb 2020 | HKD | 3.78 | 3.84 | 3.62 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,375,000 |
26 Feb 2020 | HKD | 3.77 | 3.83 | 3.75 | 3.8 | 3.8 | +0.03 (+0.80%) | 1,355,000 |
25 Feb 2020 | HKD | 3.76 | 3.87 | 3.76 | 3.77 | 3.77 | -0.03 (-0.79%) | 1,468,000 |
24 Feb 2020 | HKD | 3.76 | 3.84 | 3.71 | 3.8 | 3.8 | +0.07 (+1.88%) | 1,093,000 |
21 Feb 2020 | HKD | 3.76 | 3.79 | 3.7 | 3.73 | 3.73 | -0.03 (-0.80%) | 1,104,000 |
20 Feb 2020 | HKD | 3.75 | 3.77 | 3.7 | 3.76 | 3.76 | +0.05 (+1.35%) | 1,074,000 |
19 Feb 2020 | HKD | 3.78 | 3.78 | 3.65 | 3.71 | 3.71 | -0.01 (-0.27%) | 1,099,000 |
18 Feb 2020 | HKD | 3.78 | 3.78 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 971,000 |
17 Feb 2020 | HKD | 3.71 | 3.77 | 3.68 | 3.73 | 3.73 | +0.04 (+1.08%) | 1,154,000 |