Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 6.7 | 6.71 | 6.45 | 6.7 | 6.7 | +0.1 (+1.52%) | 164,000 |
26 Mar 2020 | HKD | 6.68 | 6.69 | 6.36 | 6.6 | 6.6 | -0.09 (-1.35%) | 170,000 |
25 Mar 2020 | HKD | 6.78 | 6.8 | 6.68 | 6.69 | 6.69 | +0.11 (+1.67%) | 186,000 |
24 Mar 2020 | HKD | 7.25 | 7.25 | 6.58 | 6.58 | 6.58 | -0.54 (-7.58%) | 84,000 |
23 Mar 2020 | HKD | 7.18 | 7.2 | 7 | 7.12 | 7.12 | -0.13 (-1.79%) | 68,000 |
20 Mar 2020 | HKD | 7.1 | 7.3 | 7 | 7.25 | 7.25 | -0.05 (-0.68%) | 284,000 |
19 Mar 2020 | HKD | 7.25 | 7.4 | 7.19 | 7.3 | 7.3 | -0.06 (-0.82%) | 248,000 |
18 Mar 2020 | HKD | 7.4 | 7.5 | 7.3 | 7.36 | 7.36 | -0.06 (-0.81%) | 272,000 |
17 Mar 2020 | HKD | 7.5 | 7.5 | 7.16 | 7.42 | 7.42 | -0.14 (-1.85%) | 279,000 |
16 Mar 2020 | HKD | 10 | 10 | 7.5 | 7.56 | 7.56 | -0.04 (-0.53%) | 288,000 |
13 Mar 2020 | HKD | 7.6 | 7.78 | 7.45 | 7.6 | 7.6 | -0.08 (-1.04%) | 666,000 |
12 Mar 2020 | HKD | 7.8 | 7.8 | 7.56 | 7.68 | 7.68 | -0.16 (-2.04%) | 152,000 |
11 Mar 2020 | HKD | 8.12 | 8.12 | 7.72 | 7.84 | 7.84 | -0.28 (-3.45%) | 900,000 |
10 Mar 2020 | HKD | 8.2 | 8.43 | 7.84 | 8.12 | 8.12 | +0.05 (+0.62%) | 1,178,000 |
9 Mar 2020 | HKD | 7.7 | 8.17 | 7.7 | 8.07 | 8.07 | +0.32 (+4.13%) | 1,266,000 |
6 Mar 2020 | HKD | 7.95 | 7.99 | 7.21 | 7.75 | 7.75 | -0.27 (-3.37%) | 1,192,000 |
5 Mar 2020 | HKD | 7.63 | 8.25 | 7.63 | 8.02 | 8.02 | +0.39 (+5.11%) | 496,000 |
4 Mar 2020 | HKD | 7.91 | 7.91 | 7.6 | 7.63 | 7.63 | -0.38 (-4.74%) | 150,000 |
3 Mar 2020 | HKD | 8.31 | 8.9 | 8 | 8.01 | 8.01 | -0.34 (-4.07%) | 146,000 |
2 Mar 2020 | HKD | 7.6 | 8.71 | 7.6 | 8.35 | 8.35 | +0.71 (+9.29%) | 260,000 |
28 Feb 2020 | HKD | 7.53 | 8.25 | 7.2 | 7.64 | 7.64 | +0.14 (+1.87%) | 303,100 |
27 Feb 2020 | HKD | 6.92 | 7.5 | 6.9 | 7.5 | 7.5 | +0.52 (+7.45%) | 160,000 |
26 Feb 2020 | HKD | 6.78 | 6.98 | 6.67 | 6.98 | 6.98 | +0.16 (+2.35%) | 138,000 |
25 Feb 2020 | HKD | 6.62 | 6.87 | 6.61 | 6.82 | 6.82 | +0.09 (+1.34%) | 102,000 |
24 Feb 2020 | HKD | 6.36 | 6.89 | 6.3 | 6.73 | 6.73 | +0.28 (+4.34%) | 172,000 |
21 Feb 2020 | HKD | 6.08 | 6.45 | 6.07 | 6.45 | 6.45 | +0.3 (+4.88%) | 110,000 |
20 Feb 2020 | HKD | 5.9 | 6.15 | 5.78 | 6.15 | 6.15 | +0.25 (+4.24%) | 206,000 |
19 Feb 2020 | HKD | 5.7 | 5.9 | 5.65 | 5.9 | 5.9 | +0.19 (+3.33%) | 172,000 |
18 Feb 2020 | HKD | 5.36 | 5.89 | 5.32 | 5.71 | 5.71 | +0.31 (+5.74%) | 302,000 |
17 Feb 2020 | HKD | 5.5 | 5.56 | 5.4 | 5.4 | 5.4 | -0.1 (-1.82%) | 120,000 |