Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 3.32 | 3.5 | 2.91 | 3.34 | 3.34 | -0.26 (-7.22%) | 718,000 |
18 Mar 2020 | HKD | 3.52 | 3.72 | 3.5 | 3.6 | 3.6 | -0.1 (-2.70%) | 299,000 |
17 Mar 2020 | HKD | 3.7 | 3.7 | 3.46 | 3.7 | 3.7 | -0.01 (-0.27%) | 94,000 |
16 Mar 2020 | HKD | 3.78 | 3.78 | 3.71 | 3.71 | 3.71 | -0.09 (-2.37%) | 11,000 |
13 Mar 2020 | HKD | 3.68 | 3.93 | 3.5 | 3.8 | 3.8 | -0.2 (-5%) | 103,000 |
12 Mar 2020 | HKD | 3.89 | 4 | 3.66 | 4 | 4 | +0.07 (+1.78%) | 285,000 |
11 Mar 2020 | HKD | 4 | 4 | 3.51 | 3.93 | 3.93 | -0.07 (-1.75%) | 65,000 |
10 Mar 2020 | HKD | 3.5 | 4 | 3.3 | 4 | 4 | +0.32 (+8.70%) | 672,000 |
9 Mar 2020 | HKD | 3.99 | 3.99 | 3.65 | 3.68 | 3.68 | -0.37 (-9.14%) | 170,000 |
6 Mar 2020 | HKD | 4.01 | 4.17 | 4.01 | 4.05 | 4.05 | -0.03 (-0.74%) | 28,000 |
5 Mar 2020 | HKD | 4.11 | 4.19 | 4.03 | 4.08 | 4.08 | +0.01 (+0.25%) | 45,000 |
4 Mar 2020 | HKD | 4.23 | 4.24 | 4 | 4.07 | 4.07 | -0.14 (-3.33%) | 138,000 |
3 Mar 2020 | HKD | 4.22 | 4.33 | 4.13 | 4.21 | 4.21 | -0.01 (-0.24%) | 87,000 |
2 Mar 2020 | HKD | 4.22 | 4.5 | 4.22 | 4.22 | 4.22 | 0.0 (0.0%) | 46,000 |
28 Feb 2020 | HKD | 4.3 | 4.3 | 4.18 | 4.22 | 4.22 | -0.14 (-3.21%) | 40,000 |
27 Feb 2020 | HKD | 4.15 | 4.38 | 4.15 | 4.36 | 4.36 | +0.01 (+0.23%) | 120,000 |
26 Feb 2020 | HKD | 3.82 | 4.5 | 3.82 | 4.35 | 4.35 | +0.26 (+6.36%) | 426,000 |
25 Feb 2020 | HKD | 4.32 | 4.32 | 4.03 | 4.09 | 4.09 | -0.24 (-5.54%) | 252,000 |
24 Feb 2020 | HKD | 4.52 | 4.55 | 4.26 | 4.33 | 4.33 | -0.29 (-6.28%) | 338,000 |
21 Feb 2020 | HKD | 4.8 | 4.81 | 4.52 | 4.62 | 4.62 | -0.2 (-4.15%) | 444,000 |
20 Feb 2020 | HKD | 4.94 | 5 | 4.82 | 4.82 | 4.82 | -0.18 (-3.60%) | 391,000 |
19 Feb 2020 | HKD | 5.04 | 5.19 | 4.92 | 5 | 5 | -0.04 (-0.79%) | 382,000 |
18 Feb 2020 | HKD | 5.03 | 5.1 | 4.99 | 5.04 | 5.04 | -0.16 (-3.08%) | 591,000 |
17 Feb 2020 | HKD | 5.17 | 5.33 | 5.05 | 5.2 | 5.2 | -0.13 (-2.44%) | 692,000 |
14 Feb 2020 | HKD | 5.47 | 5.51 | 5.33 | 5.33 | 5.33 | -0.14 (-2.56%) | 246,000 |
13 Feb 2020 | HKD | 5.65 | 5.65 | 5.2 | 5.47 | 5.47 | -0.13 (-2.32%) | 469,000 |
12 Feb 2020 | HKD | 5.72 | 5.72 | 5.42 | 5.6 | 5.6 | -0.1 (-1.75%) | 672,000 |
11 Feb 2020 | HKD | 5.47 | 5.74 | 5.41 | 5.7 | 5.7 | +0.29 (+5.36%) | 689,000 |
10 Feb 2020 | HKD | 5.53 | 5.53 | 5.16 | 5.41 | 5.41 | -0.14 (-2.52%) | 657,500 |
7 Feb 2020 | HKD | 6.01 | 6.04 | 5.32 | 5.55 | 5.55 | -0.5 (-8.26%) | 932,001 |