Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 0.99 | 1.29 | 0.94 | 0.99 | 0.99 | +0.05 (+5.32%) | 12,866,000 |
26 Mar 2020 | HKD | 0.95 | 1 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 2,646,000 |
25 Mar 2020 | HKD | 0.88 | 0.95 | 0.88 | 0.94 | 0.94 | +0.09 (+10.59%) | 4,518,000 |
24 Mar 2020 | HKD | 0.89 | 0.91 | 0.82 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,420,000 |
23 Mar 2020 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | -0.07 (-7.78%) | 1,682,000 |
20 Mar 2020 | HKD | 0.87 | 0.92 | 0.86 | 0.9 | 0.9 | +0.05 (+5.88%) | 1,102,000 |
19 Mar 2020 | HKD | 0.87 | 0.89 | 0.81 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,952,000 |
18 Mar 2020 | HKD | 0.86 | 1 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,120,000 |
17 Mar 2020 | HKD | 1.07 | 1.07 | 0.8 | 0.9 | 0.9 | -0.15 (-14.29%) | 7,674,000 |
16 Mar 2020 | HKD | 1.09 | 1.14 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,760,000 |
13 Mar 2020 | HKD | 1.05 | 1.13 | 1.05 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,486,000 |
12 Mar 2020 | HKD | 1.17 | 1.17 | 1.08 | 1.12 | 1.12 | -0.07 (-5.88%) | 1,866,000 |
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 |