Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 1.66 | 1.66 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 665,000 |
18 Mar 2020 | HKD | 1.7 | 1.7 | 1.59 | 1.64 | 1.64 | -0.04 (-2.38%) | 1,586,000 |
17 Mar 2020 | HKD | 1.73 | 1.73 | 1.67 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,005,000 |
16 Mar 2020 | HKD | 1.76 | 1.76 | 1.68 | 1.7 | 1.7 | -0.03 (-1.73%) | 539,000 |
13 Mar 2020 | HKD | 1.74 | 1.74 | 1.62 | 1.73 | 1.73 | -0.02 (-1.14%) | 1,476,000 |
12 Mar 2020 | HKD | 1.8 | 1.8 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 960,000 |
11 Mar 2020 | HKD | 1.8 | 1.8 | 1.75 | 1.8 | 1.8 | 0.0 (0.0%) | 535,000 |
10 Mar 2020 | HKD | 1.74 | 1.8 | 1.73 | 1.8 | 1.8 | +0.05 (+2.86%) | 1,001,000 |
9 Mar 2020 | HKD | 1.76 | 1.76 | 1.72 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,515,000 |
6 Mar 2020 | HKD | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 532,000 |
5 Mar 2020 | HKD | 1.79 | 1.79 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 826,000 |
4 Mar 2020 | HKD | 1.8 | 1.8 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 550,000 |
3 Mar 2020 | HKD | 1.8 | 1.83 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 1,017,000 |
2 Mar 2020 | HKD | 1.77 | 1.8 | 1.76 | 1.78 | 1.78 | +0.01 (+0.56%) | 433,000 |
28 Feb 2020 | HKD | 1.8 | 1.8 | 1.74 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,087,000 |
27 Feb 2020 | HKD | 1.82 | 1.83 | 1.78 | 1.79 | 1.79 | -0.01 (-0.56%) | 755,000 |
26 Feb 2020 | HKD | 1.78 | 1.81 | 1.74 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,789,840 |
25 Feb 2020 | HKD | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.03 (-1.67%) | 1,551,000 |
24 Feb 2020 | HKD | 1.84 | 1.84 | 1.79 | 1.8 | 1.8 | -0.04 (-2.17%) | 999,000 |
21 Feb 2020 | HKD | 1.82 | 1.84 | 1.78 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,084,000 |
20 Feb 2020 | HKD | 1.82 | 1.82 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 1,012,000 |
19 Feb 2020 | HKD | 1.83 | 1.83 | 1.78 | 1.81 | 1.81 | -0.02 (-1.09%) | 936,000 |
18 Feb 2020 | HKD | 1.77 | 1.83 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 1,013,000 |
17 Feb 2020 | HKD | 1.78 | 1.79 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 993,000 |
14 Feb 2020 | HKD | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 2,371,000 |
13 Feb 2020 | HKD | 1.79 | 1.8 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 2,393,000 |
12 Feb 2020 | HKD | 1.77 | 1.78 | 1.73 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,109,000 |
11 Feb 2020 | HKD | 1.83 | 1.83 | 1.75 | 1.8 | 1.8 | +0.01 (+0.56%) | 2,232,000 |
10 Feb 2020 | HKD | 1.8 | 1.83 | 1.76 | 1.79 | 1.79 | 0.0 (0.0%) | 3,233,000 |
7 Feb 2020 | HKD | 1.73 | 1.8 | 1.73 | 1.79 | 1.79 | +0.05 (+2.87%) | 3,188,000 |