Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 7.23 | 7.28 | 7.1 | 7.28 | 7.28 | +0.07 (+0.97%) | 248,000 |
19 Mar 2020 | HKD | 7.21 | 7.24 | 7.18 | 7.21 | 7.21 | -0.03 (-0.41%) | 262,500 |
18 Mar 2020 | HKD | 7.23 | 7.3 | 7.19 | 7.24 | 7.24 | -0.06 (-0.82%) | 206,000 |
17 Mar 2020 | HKD | 7.23 | 7.32 | 7.2 | 7.3 | 7.3 | 0.0 (0.0%) | 229,500 |
16 Mar 2020 | HKD | 7.31 | 7.31 | 7.17 | 7.3 | 7.3 | -0.02 (-0.27%) | 250,500 |
13 Mar 2020 | HKD | 7.38 | 7.38 | 7.25 | 7.32 | 7.32 | -0.12 (-1.61%) | 207,000 |
12 Mar 2020 | HKD | 7.5 | 7.5 | 7.2 | 7.44 | 7.44 | -0.05 (-0.67%) | 221,000 |
11 Mar 2020 | HKD | 7.58 | 7.58 | 7.2 | 7.49 | 7.49 | -0.07 (-0.93%) | 246,500 |
10 Mar 2020 | HKD | 7.44 | 7.56 | 7.21 | 7.56 | 7.56 | +0.12 (+1.61%) | 196,500 |
9 Mar 2020 | HKD | 7.59 | 7.59 | 7.31 | 7.44 | 7.44 | -0.17 (-2.23%) | 203,500 |
6 Mar 2020 | HKD | 7.75 | 7.75 | 7.28 | 7.61 | 7.61 | -0.19 (-2.44%) | 223,500 |
5 Mar 2020 | HKD | 7.68 | 7.82 | 7.62 | 7.8 | 7.8 | +0.12 (+1.56%) | 201,000 |
4 Mar 2020 | HKD | 7.61 | 7.77 | 7.59 | 7.68 | 7.68 | +0.08 (+1.05%) | 207,500 |
3 Mar 2020 | HKD | 7.66 | 7.72 | 7.45 | 7.6 | 7.6 | -0.07 (-0.91%) | 222,000 |
2 Mar 2020 | HKD | 8 | 8 | 7.67 | 7.67 | 7.67 | -0.36 (-4.48%) | 200,000 |
28 Feb 2020 | HKD | 7.69 | 8.03 | 7.55 | 8.03 | 8.03 | +0.34 (+4.42%) | 259,500 |
27 Feb 2020 | HKD | 7.82 | 7.84 | 7.54 | 7.69 | 7.69 | -0.13 (-1.66%) | 217,500 |
26 Feb 2020 | HKD | 7.78 | 7.82 | 7.72 | 7.82 | 7.82 | +0.04 (+0.51%) | 213,000 |
25 Feb 2020 | HKD | 7.9 | 7.96 | 7.7 | 7.78 | 7.78 | -0.12 (-1.52%) | 196,500 |
24 Feb 2020 | HKD | 7.9 | 7.92 | 7.67 | 7.9 | 7.9 | -0.02 (-0.25%) | 202,253 |
21 Feb 2020 | HKD | 7.93 | 7.93 | 7.8 | 7.92 | 7.92 | -0.01 (-0.13%) | 209,500 |
20 Feb 2020 | HKD | 7.98 | 7.99 | 7.9 | 7.93 | 7.93 | -0.05 (-0.63%) | 190,000 |
19 Feb 2020 | HKD | 7.94 | 7.98 | 7.88 | 7.98 | 7.98 | -0.01 (-0.13%) | 194,000 |
18 Feb 2020 | HKD | 7.98 | 8 | 7.92 | 7.99 | 7.99 | -0.07 (-0.87%) | 202,000 |
17 Feb 2020 | HKD | 7.93 | 8.14 | 7.93 | 8.06 | 8.06 | +0.15 (+1.90%) | 217,000 |
14 Feb 2020 | HKD | 7.93 | 7.96 | 7.83 | 7.91 | 7.91 | -0.01 (-0.13%) | 199,000 |
13 Feb 2020 | HKD | 8 | 8.02 | 7.72 | 7.92 | 7.92 | -0.05 (-0.63%) | 191,500 |
12 Feb 2020 | HKD | 8.35 | 8.35 | 7.95 | 7.97 | 7.97 | -0.38 (-4.55%) | 250,000 |
11 Feb 2020 | HKD | 8.28 | 8.36 | 8.25 | 8.35 | 8.35 | +0.07 (+0.85%) | 202,500 |
10 Feb 2020 | HKD | 8.07 | 8.28 | 8.07 | 8.28 | 8.28 | +0.21 (+2.60%) | 215,500 |