Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.74 | 0.8 | 0.69 | 0.74 | 0.74 | 0.0 (0.0%) | 3,404,000 |
19 Mar 2020 | HKD | 0.79 | 0.79 | 0.67 | 0.74 | 0.74 | -0.06 (-7.50%) | 4,142,000 |
18 Mar 2020 | HKD | 0.87 | 0.89 | 0.79 | 0.8 | 0.8 | -0.08 (-9.09%) | 2,068,000 |
17 Mar 2020 | HKD | 0.89 | 0.91 | 0.83 | 0.88 | 0.88 | -0.02 (-2.22%) | 3,238,000 |
16 Mar 2020 | HKD | 0.97 | 0.99 | 0.88 | 0.9 | 0.9 | -0.07 (-7.22%) | 1,492,000 |
13 Mar 2020 | HKD | 0.98 | 0.98 | 0.91 | 0.97 | 0.97 | -0.03 (-3%) | 4,466,000 |
12 Mar 2020 | HKD | 1 | 1.01 | 0.95 | 1 | 1 | -0.02 (-1.96%) | 4,686,000 |
11 Mar 2020 | HKD | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.0 (0.0%) | 1,160,000 |
10 Mar 2020 | HKD | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,756,000 |
9 Mar 2020 | HKD | 1.08 | 1.1 | 1.02 | 1.03 | 1.03 | -0.14 (-11.97%) | 21,330,000 |
6 Mar 2020 | HKD | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 3,186,000 |
5 Mar 2020 | HKD | 1.22 | 1.24 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 2,908,000 |
4 Mar 2020 | HKD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,504,000 |
3 Mar 2020 | HKD | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,356,000 |
2 Mar 2020 | HKD | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | +0.04 (+3.39%) | 2,026,000 |
28 Feb 2020 | HKD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 5,060,000 |
27 Feb 2020 | HKD | 1.18 | 1.22 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 3,482,000 |
26 Feb 2020 | HKD | 1.2 | 1.22 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 6,856,000 |
25 Feb 2020 | HKD | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 2,754,000 |
24 Feb 2020 | HKD | 1.23 | 1.25 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 3,528,000 |
21 Feb 2020 | HKD | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.01 (-0.80%) | 4,788,000 |
20 Feb 2020 | HKD | 1.32 | 1.33 | 1.23 | 1.25 | 1.25 | -0.07 (-5.30%) | 5,756,000 |
19 Feb 2020 | HKD | 1.26 | 1.37 | 1.26 | 1.32 | 1.32 | +0.06 (+4.76%) | 10,406,000 |
18 Feb 2020 | HKD | 1.21 | 1.28 | 1.19 | 1.26 | 1.26 | +0.05 (+4.13%) | 11,742,000 |
17 Feb 2020 | HKD | 1.14 | 1.23 | 1.11 | 1.21 | 1.21 | +0.08 (+7.08%) | 12,850,000 |
14 Feb 2020 | HKD | 1.13 | 1.14 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 2,316,000 |
13 Feb 2020 | HKD | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 2,626,000 |
12 Feb 2020 | HKD | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | +0.03 (+2.75%) | 2,346,000 |
11 Feb 2020 | HKD | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 2,978,000 |
10 Feb 2020 | HKD | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,284,000 |