Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
25 Feb 2020 | HKD | 1.6 | 1.81 | 1.55 | 1.8 | 1.8 | +0.17 (+10.43%) | 5,009,000 |
24 Feb 2020 | HKD | 1.73 | 1.73 | 1.61 | 1.63 | 1.63 | -0.09 (-5.23%) | 2,554,000 |
21 Feb 2020 | HKD | 1.77 | 1.8 | 1.67 | 1.72 | 1.72 | -0.08 (-4.44%) | 5,693,000 |
20 Feb 2020 | HKD | 1.81 | 1.85 | 1.65 | 1.8 | 1.8 | +0.06 (+3.45%) | 16,686,000 |
19 Feb 2020 | HKD | 1.45 | 1.74 | 1.45 | 1.74 | 1.74 | +0.29 (+20.00%) | 22,148,000 |
18 Feb 2020 | HKD | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 1,657,000 |
17 Feb 2020 | HKD | 1.53 | 1.55 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,812,000 |
14 Feb 2020 | HKD | 1.47 | 1.57 | 1.45 | 1.5 | 1.5 | +0.03 (+2.04%) | 5,319,000 |
13 Feb 2020 | HKD | 1.55 | 1.55 | 1.45 | 1.47 | 1.47 | -0.06 (-3.92%) | 1,898,000 |
12 Feb 2020 | HKD | 1.41 | 1.58 | 1.41 | 1.53 | 1.53 | +0.15 (+10.87%) | 5,649,000 |
11 Feb 2020 | HKD | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | +0.07 (+5.34%) | 2,054,000 |
10 Feb 2020 | HKD | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 452,000 |
7 Feb 2020 | HKD | 1.3 | 1.33 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 557,000 |
6 Feb 2020 | HKD | 1.3 | 1.38 | 1.3 | 1.33 | 1.33 | +0.07 (+5.56%) | 1,120,000 |
5 Feb 2020 | HKD | 1.27 | 1.36 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,530,000 |
4 Feb 2020 | HKD | 1.21 | 1.28 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 1,790,000 |
3 Feb 2020 | HKD | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 2,010,000 |
31 Jan 2020 | HKD | 1.2 | 1.29 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 1,420,000 |
30 Jan 2020 | HKD | 1.28 | 1.29 | 1.2 | 1.2 | 1.2 | -0.1 (-7.69%) | 1,781,000 |
29 Jan 2020 | HKD | 1.4 | 1.4 | 1.28 | 1.3 | 1.3 | -0.13 (-9.09%) | 2,042,000 |
24 Jan 2020 | HKD | 1.4 | 1.44 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 1,007,000 |
23 Jan 2020 | HKD | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -0.08 (-5.37%) | 1,397,000 |
22 Jan 2020 | HKD | 1.48 | 1.49 | 1.42 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,365,000 |