Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2020 | HKD | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -0.14 (-10.14%) | 318,000 |
31 Mar 2020 | HKD | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 32,000 |
30 Mar 2020 | HKD | 1.42 | 1.44 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 84,000 |
27 Mar 2020 | HKD | 1.53 | 1.53 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 210,000 |
26 Mar 2020 | HKD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.0 (0.0%) | 0 |
25 Mar 2020 | HKD | 1.33 | 1.38 | 1.29 | 1.36 | 1.36 | +0.09 (+7.09%) | 190,000 |
24 Mar 2020 | HKD | 1.29 | 1.35 | 1.27 | 1.27 | 1.27 | -0.03 (-2.31%) | 74,000 |
23 Mar 2020 | HKD | 1.32 | 1.36 | 1.29 | 1.3 | 1.3 | -0.1 (-7.14%) | 209,000 |
20 Mar 2020 | HKD | 1.31 | 1.44 | 1.31 | 1.4 | 1.4 | -0.01 (-0.71%) | 537,071 |
19 Mar 2020 | HKD | 1.4 | 1.49 | 1.16 | 1.41 | 1.41 | +0.05 (+3.68%) | 738,531 |
18 Mar 2020 | HKD | 1.36 | 1.4 | 1.28 | 1.36 | 1.36 | -0.04 (-2.86%) | 112,000 |
17 Mar 2020 | HKD | 1.4 | 1.41 | 1.31 | 1.4 | 1.4 | -0.02 (-1.41%) | 674,000 |
16 Mar 2020 | HKD | 1.58 | 1.58 | 1.37 | 1.42 | 1.42 | -0.05 (-3.40%) | 229,785 |
13 Mar 2020 | HKD | 1.36 | 1.64 | 1.36 | 1.47 | 1.47 | +0.03 (+2.08%) | 220,000 |
12 Mar 2020 | HKD | 1.38 | 1.88 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 1,114,856 |
11 Mar 2020 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 45,214 |
10 Mar 2020 | HKD | 1.38 | 1.4 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 120,000 |
9 Mar 2020 | HKD | 1.43 | 1.43 | 1.37 | 1.43 | 1.43 | 0.0 (0.0%) | 24,000 |
6 Mar 2020 | HKD | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.06 (-4.03%) | 20,000 |
5 Mar 2020 | HKD | 1.44 | 1.55 | 1.43 | 1.49 | 1.49 | +0.09 (+6.43%) | 367,540 |
4 Mar 2020 | HKD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 38,000 |
3 Mar 2020 | HKD | 1.39 | 1.46 | 1.38 | 1.43 | 1.43 | +0.02 (+1.42%) | 284,000 |
2 Mar 2020 | HKD | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -0.09 (-6%) | 405,819 |
28 Feb 2020 | HKD | 1.36 | 1.55 | 1.34 | 1.5 | 1.5 | +0.03 (+2.04%) | 418,000 |
27 Feb 2020 | HKD | 1.49 | 1.51 | 1.45 | 1.47 | 1.47 | +0.03 (+2.08%) | 16,000 |
26 Feb 2020 | HKD | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 438,000 |
25 Feb 2020 | HKD | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 23,857 |
24 Feb 2020 | HKD | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 32,000 |
21 Feb 2020 | HKD | 1.48 | 1.54 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 386,000 |
20 Feb 2020 | HKD | 1.54 | 1.55 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 68,872 |