Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.22 | 1.3 | 1.21 | 1.29 | 1.29 | +0.08 (+6.61%) | 6,103,000 |
19 Mar 2020 | HKD | 1.21 | 1.27 | 1.16 | 1.21 | 1.21 | -0.03 (-2.42%) | 8,005,000 |
18 Mar 2020 | HKD | 1.31 | 1.42 | 1.24 | 1.24 | 1.24 | -0.1 (-7.46%) | 4,961,000 |
17 Mar 2020 | HKD | 1.31 | 1.37 | 1.26 | 1.34 | 1.34 | -0.03 (-2.19%) | 5,518,000 |
16 Mar 2020 | HKD | 1.48 | 1.52 | 1.33 | 1.37 | 1.37 | -0.13 (-8.67%) | 5,452,000 |
13 Mar 2020 | HKD | 1.4 | 1.52 | 1.35 | 1.5 | 1.5 | +0.02 (+1.35%) | 6,544,062 |
12 Mar 2020 | HKD | 1.58 | 1.58 | 1.47 | 1.48 | 1.48 | -0.1 (-6.33%) | 4,967,000 |
11 Mar 2020 | HKD | 1.65 | 1.66 | 1.58 | 1.58 | 1.58 | -0.06 (-3.66%) | 1,874,000 |
10 Mar 2020 | HKD | 1.59 | 1.65 | 1.54 | 1.64 | 1.64 | +0.04 (+2.50%) | 4,128,000 |
9 Mar 2020 | HKD | 1.68 | 1.7 | 1.6 | 1.6 | 1.6 | -0.15 (-8.57%) | 4,605,000 |
6 Mar 2020 | HKD | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | -0.06 (-3.31%) | 1,700,000 |
5 Mar 2020 | HKD | 1.78 | 1.82 | 1.77 | 1.81 | 1.81 | +0.03 (+1.69%) | 2,048,000 |
4 Mar 2020 | HKD | 1.75 | 1.79 | 1.72 | 1.78 | 1.78 | 0.0 (0.0%) | 1,768,840 |
3 Mar 2020 | HKD | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | 0.0 (0.0%) | 4,092,000 |
2 Mar 2020 | HKD | 1.7 | 1.8 | 1.7 | 1.78 | 1.78 | +0.07 (+4.09%) | 2,901,512 |
28 Feb 2020 | HKD | 1.81 | 1.81 | 1.69 | 1.71 | 1.71 | -0.13 (-7.07%) | 7,267,000 |
27 Feb 2020 | HKD | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -0.04 (-2.13%) | 2,617,000 |
26 Feb 2020 | HKD | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 2,696,000 |
25 Feb 2020 | HKD | 1.92 | 1.94 | 1.87 | 1.91 | 1.91 | -0.03 (-1.55%) | 3,308,000 |
24 Feb 2020 | HKD | 1.96 | 1.97 | 1.9 | 1.94 | 1.94 | -0.04 (-2.02%) | 4,586,000 |
21 Feb 2020 | HKD | 2 | 2.02 | 1.96 | 1.98 | 1.98 | -0.06 (-2.94%) | 4,773,000 |
20 Feb 2020 | HKD | 2.04 | 2.06 | 1.96 | 2.04 | 2.04 | +0.04 (+2%) | 4,662,000 |
19 Feb 2020 | HKD | 2.02 | 2.04 | 2 | 2 | 2 | -0.03 (-1.48%) | 3,383,000 |
18 Feb 2020 | HKD | 2.09 | 2.09 | 2 | 2.03 | 2.03 | -0.09 (-4.25%) | 6,077,000 |
17 Feb 2020 | HKD | 2.06 | 2.15 | 2.06 | 2.12 | 2.12 | +0.04 (+1.92%) | 4,884,000 |
14 Feb 2020 | HKD | 2.12 | 2.13 | 2.06 | 2.08 | 2.08 | -0.02 (-0.95%) | 4,835,000 |
13 Feb 2020 | HKD | 2.06 | 2.16 | 2.06 | 2.1 | 2.1 | +0.04 (+1.94%) | 7,171,000 |
12 Feb 2020 | HKD | 2 | 2.07 | 2 | 2.06 | 2.06 | +0.06 (+3%) | 4,304,000 |
11 Feb 2020 | HKD | 2.01 | 2.05 | 1.99 | 2 | 2 | 0.0 (0.0%) | 3,547,000 |
10 Feb 2020 | HKD | 2.06 | 2.06 | 1.99 | 2 | 2 | -0.07 (-3.38%) | 5,682,159 |