Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2020 | HKD | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 1,716,000 |
10 Mar 2020 | HKD | 1.14 | 1.21 | 1.09 | 1.15 | 1.15 | 0.0 (0.0%) | 1,558,000 |
9 Mar 2020 | HKD | 1.21 | 1.21 | 1.12 | 1.15 | 1.15 | -0.1 (-8%) | 4,170,000 |
6 Mar 2020 | HKD | 1.25 | 1.26 | 1.19 | 1.25 | 1.25 | +0.01 (+0.81%) | 1,644,000 |
5 Mar 2020 | HKD | 1.26 | 1.28 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 1,579,000 |
4 Mar 2020 | HKD | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | -0.02 (-1.56%) | 774,000 |
3 Mar 2020 | HKD | 1.32 | 1.34 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 574,000 |
2 Mar 2020 | HKD | 1.29 | 1.32 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 936,000 |
28 Feb 2020 | HKD | 1.36 | 1.38 | 1.25 | 1.28 | 1.28 | -0.08 (-5.88%) | 3,588,000 |
27 Feb 2020 | HKD | 1.39 | 1.4 | 1.36 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,828,000 |
26 Feb 2020 | HKD | 1.41 | 1.45 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,072,000 |
25 Feb 2020 | HKD | 1.35 | 1.48 | 1.35 | 1.43 | 1.43 | +0.05 (+3.62%) | 2,522,000 |
24 Feb 2020 | HKD | 1.39 | 1.41 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 2,648,000 |
21 Feb 2020 | HKD | 1.44 | 1.48 | 1.39 | 1.42 | 1.42 | -0.04 (-2.74%) | 1,878,000 |
20 Feb 2020 | HKD | 1.45 | 1.49 | 1.39 | 1.46 | 1.46 | +0.03 (+2.10%) | 1,810,000 |
19 Feb 2020 | HKD | 1.51 | 1.54 | 1.42 | 1.43 | 1.43 | -0.1 (-6.54%) | 4,254,000 |
18 Feb 2020 | HKD | 1.55 | 1.63 | 1.47 | 1.53 | 1.53 | -0.03 (-1.92%) | 6,072,000 |
17 Feb 2020 | HKD | 1.4 | 1.57 | 1.39 | 1.56 | 1.56 | +0.15 (+10.64%) | 8,316,000 |
14 Feb 2020 | HKD | 1.4 | 1.45 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,612,000 |
13 Feb 2020 | HKD | 1.38 | 1.45 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 3,548,000 |
12 Feb 2020 | HKD | 1.3 | 1.38 | 1.25 | 1.38 | 1.38 | +0.08 (+6.15%) | 2,706,000 |
11 Feb 2020 | HKD | 1.37 | 1.37 | 1.27 | 1.3 | 1.3 | -0.06 (-4.41%) | 2,102,000 |
10 Feb 2020 | HKD | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | 0.0 (0.0%) | 1,474,000 |
7 Feb 2020 | HKD | 1.4 | 1.5 | 1.33 | 1.36 | 1.36 | -0.07 (-4.90%) | 8,144,000 |
6 Feb 2020 | HKD | 1.35 | 1.45 | 1.35 | 1.43 | 1.43 | +0.08 (+5.93%) | 5,456,000 |
5 Feb 2020 | HKD | 1.31 | 1.48 | 1.25 | 1.35 | 1.35 | +0.04 (+3.05%) | 13,512,000 |
4 Feb 2020 | HKD | 1.09 | 1.32 | 1.09 | 1.31 | 1.31 | +0.22 (+20.18%) | 10,754,000 |
3 Feb 2020 | HKD | 1.13 | 1.16 | 1.03 | 1.09 | 1.09 | -0.06 (-5.22%) | 10,746,000 |
31 Jan 2020 | HKD | 1.2 | 1.29 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 9,256,000 |
30 Jan 2020 | HKD | 1.25 | 1.32 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 9,298,000 |