Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.93 | 2.02 | 1.93 | 2 | 2 | 0.0 (0.0%) | 117,000 |
19 Mar 2020 | HKD | 2 | 2.04 | 1.94 | 2 | 2 | -0.02 (-0.99%) | 1,063,000 |
18 Mar 2020 | HKD | 2.08 | 2.11 | 2 | 2.02 | 2.02 | -0.08 (-3.81%) | 809,000 |
17 Mar 2020 | HKD | 2.11 | 2.11 | 2.02 | 2.1 | 2.1 | -0.01 (-0.47%) | 115,000 |
16 Mar 2020 | HKD | 2.19 | 2.25 | 2.02 | 2.11 | 2.11 | -0.16 (-7.05%) | 163,000 |
13 Mar 2020 | HKD | 2.25 | 2.28 | 2.16 | 2.27 | 2.27 | -0.07 (-2.99%) | 1,340,000 |
12 Mar 2020 | HKD | 2.35 | 2.42 | 2.28 | 2.34 | 2.34 | -0.07 (-2.90%) | 1,357,000 |
11 Mar 2020 | HKD | 2.42 | 2.44 | 2.34 | 2.41 | 2.41 | +0.01 (+0.42%) | 720,000 |
10 Mar 2020 | HKD | 2.35 | 2.42 | 2.34 | 2.4 | 2.4 | +0.02 (+0.84%) | 616,000 |
9 Mar 2020 | HKD | 2.35 | 2.38 | 2.28 | 2.38 | 2.38 | 0.0 (0.0%) | 601,000 |
6 Mar 2020 | HKD | 2.42 | 2.42 | 2.33 | 2.38 | 2.38 | -0.04 (-1.65%) | 582,000 |
5 Mar 2020 | HKD | 2.4 | 2.44 | 2.38 | 2.42 | 2.42 | -0.02 (-0.82%) | 302,000 |
4 Mar 2020 | HKD | 2.4 | 2.45 | 2.39 | 2.44 | 2.44 | +0.04 (+1.67%) | 179,000 |
3 Mar 2020 | HKD | 2.45 | 2.46 | 2.39 | 2.4 | 2.4 | 0.0 (0.0%) | 334,000 |
2 Mar 2020 | HKD | 2.41 | 2.43 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 518,000 |
28 Feb 2020 | HKD | 2.37 | 2.41 | 2.3 | 2.4 | 2.4 | 0.0 (0.0%) | 434,000 |
27 Feb 2020 | HKD | 2.35 | 2.41 | 2.35 | 2.4 | 2.4 | +0.01 (+0.42%) | 181,000 |
26 Feb 2020 | HKD | 2.36 | 2.42 | 2.32 | 2.39 | 2.39 | -0.03 (-1.24%) | 83,530 |
25 Feb 2020 | HKD | 2.23 | 2.42 | 2.23 | 2.42 | 2.42 | +0.03 (+1.26%) | 191,680 |
24 Feb 2020 | HKD | 2.35 | 2.4 | 2.35 | 2.39 | 2.39 | -0.01 (-0.42%) | 407,000 |
21 Feb 2020 | HKD | 2.36 | 2.43 | 2.31 | 2.4 | 2.4 | +0.03 (+1.27%) | 407,000 |
20 Feb 2020 | HKD | 2.37 | 2.48 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 37,000 |
19 Feb 2020 | HKD | 2.43 | 2.46 | 2.4 | 2.4 | 2.4 | -0.03 (-1.23%) | 479,000 |
18 Feb 2020 | HKD | 2.44 | 2.47 | 2.35 | 2.43 | 2.43 | +0.02 (+0.83%) | 129,640 |
17 Feb 2020 | HKD | 2.4 | 2.43 | 2.35 | 2.41 | 2.41 | +0.01 (+0.42%) | 310,377 |
14 Feb 2020 | HKD | 2.35 | 2.41 | 2.3 | 2.4 | 2.4 | -0.04 (-1.64%) | 312,707 |
13 Feb 2020 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.01 (-0.41%) | 2,000 |
12 Feb 2020 | HKD | 2.43 | 2.46 | 2.38 | 2.45 | 2.45 | -0.01 (-0.41%) | 8,000 |
11 Feb 2020 | HKD | 2.47 | 2.47 | 2.46 | 2.46 | 2.46 | -0.01 (-0.40%) | 9,000 |
10 Feb 2020 | HKD | 2.4 | 2.47 | 2.4 | 2.47 | 2.47 | +0.08 (+3.35%) | 15,000 |