Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 3.65 | 3.9 | 3.6 | 3.72 | 3.72 | +0.18 (+5.08%) | 49,500 |
26 Mar 2020 | HKD | 3.8 | 3.82 | 3.54 | 3.54 | 3.54 | -0.23 (-6.10%) | 2,114,500 |
25 Mar 2020 | HKD | 3.7 | 3.8 | 3.68 | 3.77 | 3.77 | +0.09 (+2.45%) | 593,000 |
24 Mar 2020 | HKD | 3.75 | 3.75 | 3.57 | 3.68 | 3.68 | -0.04 (-1.08%) | 233,565 |
23 Mar 2020 | HKD | 3.8 | 3.84 | 3.63 | 3.72 | 3.72 | 0.0 (0.0%) | 2,655,000 |
20 Mar 2020 | HKD | 3.89 | 3.95 | 3.72 | 3.72 | 3.72 | -0.17 (-4.37%) | 1,219,671 |
19 Mar 2020 | HKD | 3.89 | 3.89 | 3.7 | 3.89 | 3.89 | 0.0 (0.0%) | 76,500 |
18 Mar 2020 | HKD | 3.9 | 3.9 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 23,000 |
17 Mar 2020 | HKD | 3.9 | 3.9 | 3.52 | 3.9 | 3.9 | 0.0 (0.0%) | 181,500 |
16 Mar 2020 | HKD | 3.9 | 3.9 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 42,000 |
13 Mar 2020 | HKD | 3.92 | 3.92 | 3.85 | 3.9 | 3.9 | -0.02 (-0.51%) | 61,500 |
12 Mar 2020 | HKD | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.0 (0.0%) | 11,000 |
11 Mar 2020 | HKD | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.01 (-0.25%) | 17,000 |
10 Mar 2020 | HKD | 3.95 | 3.95 | 3.84 | 3.93 | 3.93 | -0.02 (-0.51%) | 5,037,500 |
9 Mar 2020 | HKD | 3.93 | 3.97 | 3.93 | 3.95 | 3.95 | +0.02 (+0.51%) | 10,000 |
6 Mar 2020 | HKD | 3.99 | 3.99 | 3.79 | 3.93 | 3.93 | -0.06 (-1.50%) | 46,000 |
5 Mar 2020 | HKD | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | 0.0 (0.0%) | 18,500 |
4 Mar 2020 | HKD | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | +0.01 (+0.25%) | 11,500 |
3 Mar 2020 | HKD | 3.98 | 3.98 | 3.88 | 3.98 | 3.98 | 0.0 (0.0%) | 51,000 |
2 Mar 2020 | HKD | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | +0.08 (+2.05%) | 4,500 |
28 Feb 2020 | HKD | 4.01 | 4.01 | 3.57 | 3.9 | 3.9 | -0.09 (-2.26%) | 357,000 |
27 Feb 2020 | HKD | 4.02 | 4.04 | 3.97 | 3.99 | 3.99 | -0.03 (-0.75%) | 43,000 |
26 Feb 2020 | HKD | 4.02 | 4.05 | 3.98 | 4.02 | 4.02 | 0.0 (0.0%) | 42,500 |
25 Feb 2020 | HKD | 4.13 | 4.13 | 4 | 4.02 | 4.02 | -0.01 (-0.25%) | 46,000 |
24 Feb 2020 | HKD | 4.07 | 4.1 | 3.96 | 4.03 | 4.03 | -0.07 (-1.71%) | 106,000 |
21 Feb 2020 | HKD | 4.13 | 4.13 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 17,000 |
20 Feb 2020 | HKD | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | -0.02 (-0.48%) | 15,000 |
19 Feb 2020 | HKD | 4.12 | 4.2 | 4.1 | 4.15 | 4.15 | +0.06 (+1.47%) | 20,500 |
18 Feb 2020 | HKD | 4.08 | 4.09 | 4.01 | 4.09 | 4.09 | +0.01 (+0.25%) | 69,500 |
17 Feb 2020 | HKD | 4.08 | 4.09 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 16,500 |