Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.83 | 1.86 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 4,158,000 |
19 Mar 2020 | HKD | 1.99 | 1.99 | 1.7 | 1.8 | 1.8 | -0.01 (-0.55%) | 62,600,000 |
18 Mar 2020 | HKD | 1.95 | 1.96 | 1.79 | 1.81 | 1.81 | -0.14 (-7.18%) | 6,436,000 |
17 Mar 2020 | HKD | 1.98 | 1.98 | 1.87 | 1.95 | 1.95 | +0.05 (+2.63%) | 2,352,000 |
16 Mar 2020 | HKD | 1.97 | 2.02 | 1.88 | 1.9 | 1.9 | -0.08 (-4.04%) | 3,488,000 |
13 Mar 2020 | HKD | 2 | 2.08 | 1.95 | 1.98 | 1.98 | -0.1 (-4.81%) | 4,300,910 |
12 Mar 2020 | HKD | 2.05 | 2.12 | 2.02 | 2.08 | 2.08 | -0.01 (-0.48%) | 2,074,000 |
11 Mar 2020 | HKD | 2.23 | 2.23 | 2.09 | 2.09 | 2.09 | -0.07 (-3.24%) | 2,982,000 |
10 Mar 2020 | HKD | 2.15 | 2.24 | 2.15 | 2.16 | 2.16 | -0.01 (-0.46%) | 4,154,000 |
9 Mar 2020 | HKD | 2.23 | 2.25 | 2.15 | 2.17 | 2.17 | -0.1 (-4.41%) | 4,676,000 |
6 Mar 2020 | HKD | 2.25 | 2.29 | 2.23 | 2.27 | 2.27 | -0.01 (-0.44%) | 666,000 |
5 Mar 2020 | HKD | 2.2 | 2.3 | 2.2 | 2.28 | 2.28 | +0.09 (+4.11%) | 6,222,000 |
4 Mar 2020 | HKD | 2.15 | 2.2 | 2.14 | 2.19 | 2.19 | 0.0 (0.0%) | 1,012,210 |
3 Mar 2020 | HKD | 2.2 | 2.23 | 2.18 | 2.19 | 2.19 | +0.01 (+0.46%) | 3,948,230 |
2 Mar 2020 | HKD | 2.13 | 2.19 | 2.13 | 2.18 | 2.18 | +0.07 (+3.32%) | 1,854,000 |
28 Feb 2020 | HKD | 2.11 | 2.17 | 2.07 | 2.11 | 2.11 | -0.05 (-2.31%) | 4,230,000 |
27 Feb 2020 | HKD | 2.25 | 2.25 | 2.15 | 2.16 | 2.16 | -0.02 (-0.92%) | 1,586,000 |
26 Feb 2020 | HKD | 2.06 | 2.27 | 2.06 | 2.18 | 2.18 | -0.01 (-0.46%) | 4,080,000 |
25 Feb 2020 | HKD | 2.31 | 2.31 | 2.19 | 2.19 | 2.19 | -0.08 (-3.52%) | 3,430,000 |
24 Feb 2020 | HKD | 2.32 | 2.33 | 2.26 | 2.27 | 2.27 | 0.0 (0.0%) | 3,157,500 |
21 Feb 2020 | HKD | 2.35 | 2.35 | 2.26 | 2.27 | 2.27 | -0.07 (-2.99%) | 3,864,000 |
20 Feb 2020 | HKD | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | +0.02 (+0.86%) | 3,612,000 |
19 Feb 2020 | HKD | 2.33 | 2.35 | 2.32 | 2.32 | 2.32 | -0.01 (-0.43%) | 1,656,000 |
18 Feb 2020 | HKD | 2.32 | 2.36 | 2.3 | 2.33 | 2.33 | +0.04 (+1.75%) | 7,914,000 |
17 Feb 2020 | HKD | 2.28 | 2.32 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 2,162,000 |
14 Feb 2020 | HKD | 2.3 | 2.33 | 2.28 | 2.3 | 2.3 | 0.0 (0.0%) | 3,052,000 |
13 Feb 2020 | HKD | 2.33 | 2.33 | 2.26 | 2.3 | 2.3 | +0.01 (+0.44%) | 3,576,000 |
12 Feb 2020 | HKD | 2.32 | 2.33 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 3,767,884 |
11 Feb 2020 | HKD | 2.28 | 2.34 | 2.27 | 2.3 | 2.3 | +0.04 (+1.77%) | 3,788,000 |
10 Feb 2020 | HKD | 2.18 | 2.28 | 2.17 | 2.26 | 2.26 | +0.1 (+4.63%) | 2,840,000 |