Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | HKD | 1.75 | 1.78 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 26,540,833 |
27 Mar 2020 | HKD | 1.76 | 1.77 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 30,366,000 |
26 Mar 2020 | HKD | 1.73 | 1.79 | 1.71 | 1.74 | 1.74 | +0.03 (+1.75%) | 35,331,653 |
25 Mar 2020 | HKD | 1.66 | 1.74 | 1.63 | 1.71 | 1.71 | +0.11 (+6.88%) | 42,176,188 |
24 Mar 2020 | HKD | 1.54 | 1.64 | 1.54 | 1.6 | 1.6 | +0.08 (+5.26%) | 34,626,261 |
23 Mar 2020 | HKD | 1.58 | 1.58 | 1.5 | 1.52 | 1.52 | -0.06 (-3.80%) | 38,252,616 |
20 Mar 2020 | HKD | 1.58 | 1.61 | 1.56 | 1.58 | 1.58 | +0.03 (+1.94%) | 54,216,904 |
19 Mar 2020 | HKD | 1.6 | 1.65 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 44,718,501 |
18 Mar 2020 | HKD | 1.67 | 1.69 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 31,664,667 |
17 Mar 2020 | HKD | 1.62 | 1.69 | 1.58 | 1.62 | 1.62 | -0.05 (-2.99%) | 40,094,579 |
16 Mar 2020 | HKD | 1.77 | 1.77 | 1.66 | 1.67 | 1.67 | -0.09 (-5.11%) | 39,675,076 |
13 Mar 2020 | HKD | 1.78 | 1.79 | 1.71 | 1.76 | 1.76 | -0.06 (-3.30%) | 59,745,863 |
12 Mar 2020 | HKD | 1.86 | 1.87 | 1.81 | 1.82 | 1.82 | -0.06 (-3.19%) | 30,827,526 |
11 Mar 2020 | HKD | 1.88 | 1.91 | 1.87 | 1.88 | 1.88 | +0.02 (+1.08%) | 19,862,250 |
10 Mar 2020 | HKD | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 28,950,214 |
9 Mar 2020 | HKD | 1.91 | 1.91 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 28,559,000 |
6 Mar 2020 | HKD | 1.94 | 1.96 | 1.92 | 1.92 | 1.92 | -0.04 (-2.04%) | 20,601,025 |
5 Mar 2020 | HKD | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 29,808,625 |
4 Mar 2020 | HKD | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | 0.0 (0.0%) | 18,692,248 |
3 Mar 2020 | HKD | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | +0.03 (+1.57%) | 20,032,915 |
2 Mar 2020 | HKD | 1.88 | 1.93 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 26,485,456 |
28 Feb 2020 | HKD | 1.91 | 1.92 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 45,116,079 |
27 Feb 2020 | HKD | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | +0.03 (+1.58%) | 19,628,171 |
26 Feb 2020 | HKD | 1.9 | 1.92 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 17,389,682 |
25 Feb 2020 | HKD | 1.94 | 1.94 | 1.91 | 1.91 | 1.91 | -0.03 (-1.55%) | 24,443,571 |
24 Feb 2020 | HKD | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 17,079,977 |
21 Feb 2020 | HKD | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 16,979,000 |
20 Feb 2020 | HKD | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.01 (-0.50%) | 19,674,783 |
19 Feb 2020 | HKD | 1.99 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 12,273,476 |
18 Feb 2020 | HKD | 2 | 2.01 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 11,987,000 |