Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | HKD | 1.8 | 1.8 | 1.68 | 1.74 | 1.74 | 0.0 (0.0%) | 2,974,000 |
6 Apr 2020 | HKD | 1.77 | 1.79 | 1.74 | 1.74 | 1.74 | -0.02 (-1.14%) | 1,452,000 |
3 Apr 2020 | HKD | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 2,848,000 |
2 Apr 2020 | HKD | 1.74 | 1.85 | 1.72 | 1.81 | 1.81 | +0.06 (+3.43%) | 5,046,000 |
1 Apr 2020 | HKD | 1.7 | 1.87 | 1.69 | 1.75 | 1.75 | +0.02 (+1.16%) | 9,072,000 |
31 Mar 2020 | HKD | 1.64 | 1.77 | 1.6 | 1.73 | 1.73 | +0.14 (+8.81%) | 9,002,000 |
30 Mar 2020 | HKD | 1.51 | 1.64 | 1.5 | 1.59 | 1.59 | +0.09 (+6%) | 5,542,000 |
27 Mar 2020 | HKD | 1.53 | 1.55 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,751,000 |
26 Mar 2020 | HKD | 1.5 | 1.53 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 1,718,000 |
25 Mar 2020 | HKD | 1.51 | 1.57 | 1.48 | 1.5 | 1.5 | +0.06 (+4.17%) | 2,710,000 |
24 Mar 2020 | HKD | 1.32 | 1.45 | 1.32 | 1.44 | 1.44 | +0.14 (+10.77%) | 2,486,000 |
23 Mar 2020 | HKD | 1.34 | 1.35 | 1.27 | 1.3 | 1.3 | -0.1 (-7.14%) | 2,224,000 |
20 Mar 2020 | HKD | 1.41 | 1.44 | 1.37 | 1.4 | 1.4 | +0.05 (+3.70%) | 2,135,000 |
19 Mar 2020 | HKD | 1.34 | 1.36 | 1.22 | 1.35 | 1.35 | 0.0 (0.0%) | 3,697,000 |
18 Mar 2020 | HKD | 1.37 | 1.48 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 3,293,000 |
17 Mar 2020 | HKD | 1.52 | 1.57 | 1.3 | 1.38 | 1.38 | -0.14 (-9.21%) | 3,873,000 |
16 Mar 2020 | HKD | 1.64 | 1.67 | 1.52 | 1.52 | 1.52 | -0.2 (-11.63%) | 3,125,000 |
13 Mar 2020 | HKD | 1.63 | 1.72 | 1.56 | 1.72 | 1.72 | 0.0 (0.0%) | 2,879,000 |
12 Mar 2020 | HKD | 1.62 | 1.72 | 1.62 | 1.72 | 1.72 | -0.01 (-0.58%) | 3,714,000 |
11 Mar 2020 | HKD | 1.72 | 1.81 | 1.7 | 1.73 | 1.73 | +0.02 (+1.17%) | 2,665,000 |
10 Mar 2020 | HKD | 1.76 | 1.84 | 1.59 | 1.71 | 1.71 | -0.07 (-3.93%) | 6,629,000 |
9 Mar 2020 | HKD | 1.94 | 1.96 | 1.74 | 1.78 | 1.78 | -0.24 (-11.88%) | 7,348,000 |
6 Mar 2020 | HKD | 1.92 | 2.05 | 1.91 | 2.02 | 2.02 | +0.1 (+5.21%) | 12,437,000 |
5 Mar 2020 | HKD | 1.9 | 1.98 | 1.89 | 1.92 | 1.92 | +0.05 (+2.67%) | 4,175,000 |
4 Mar 2020 | HKD | 1.86 | 1.9 | 1.79 | 1.87 | 1.87 | -0.01 (-0.53%) | 2,833,000 |
3 Mar 2020 | HKD | 1.95 | 1.96 | 1.86 | 1.88 | 1.88 | -0.04 (-2.08%) | 3,691,000 |
2 Mar 2020 | HKD | 1.94 | 1.99 | 1.86 | 1.92 | 1.92 | +0.01 (+0.52%) | 3,599,000 |
28 Feb 2020 | HKD | 1.95 | 2 | 1.86 | 1.91 | 1.91 | -0.1 (-4.98%) | 6,589,900 |
27 Feb 2020 | HKD | 1.93 | 2.05 | 1.93 | 2.01 | 2.01 | +0.09 (+4.69%) | 6,815,000 |
26 Feb 2020 | HKD | 1.79 | 2.08 | 1.69 | 1.92 | 1.92 | +0.12 (+6.67%) | 24,161,000 |