Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Apr 2020 | HKD | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 125,519 |
16 Apr 2020 | HKD | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 80,100 |
15 Apr 2020 | HKD | 1.96 | 1.96 | 1.89 | 1.91 | 1.91 | -0.11 (-5.45%) | 348,100 |
14 Apr 2020 | HKD | 2.01 | 2.02 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 30,300 |
13 Apr 2020 | HKD | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | -0.02 (-0.99%) | 97,600 |
10 Apr 2020 | HKD | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | 0.0 (0.0%) | 84,600 |
9 Apr 2020 | HKD | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 75,992 |
8 Apr 2020 | HKD | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | 0.0 (0.0%) | 59,831 |
7 Apr 2020 | HKD | 2.04 | 2.05 | 2.02 | 2.04 | 2.04 | +0.02 (+0.99%) | 102,724 |
3 Apr 2020 | HKD | 2.04 | 2.04 | 2.01 | 2.02 | 2.02 | -0.01 (-0.49%) | 82,719 |
2 Apr 2020 | HKD | 2 | 2.03 | 1.99 | 2.03 | 2.03 | +0.02 (+1.00%) | 69,800 |
1 Apr 2020 | HKD | 2 | 2.05 | 2 | 2.01 | 2.01 | -0.01 (-0.50%) | 123,000 |
31 Mar 2020 | HKD | 2.02 | 2.05 | 2 | 2.02 | 2.02 | 0.0 (0.0%) | 84,900 |
30 Mar 2020 | HKD | 2.07 | 2.07 | 1.99 | 2.02 | 2.02 | -0.09 (-4.27%) | 224,100 |
27 Mar 2020 | HKD | 2.1 | 2.22 | 2.09 | 2.11 | 2.11 | +0.05 (+2.43%) | 387,040 |
26 Mar 2020 | HKD | 2.08 | 2.11 | 2.03 | 2.06 | 2.06 | -0.02 (-0.96%) | 167,538 |
25 Mar 2020 | HKD | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | +0.04 (+1.96%) | 105,740 |
24 Mar 2020 | HKD | 2.04 | 2.05 | 2 | 2.04 | 2.04 | +0.04 (+2%) | 57,600 |
23 Mar 2020 | HKD | 2.03 | 2.08 | 2 | 2 | 2 | -0.1 (-4.76%) | 79,800 |
20 Mar 2020 | HKD | 2.1 | 2.1 | 2.05 | 2.1 | 2.1 | +0.05 (+2.44%) | 109,500 |
19 Mar 2020 | HKD | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | -0.04 (-1.91%) | 151,800 |
18 Mar 2020 | HKD | 2.08 | 2.14 | 2.07 | 2.09 | 2.09 | 0.0 (0.0%) | 111,600 |
17 Mar 2020 | HKD | 2.11 | 2.11 | 2.06 | 2.09 | 2.09 | -0.01 (-0.48%) | 67,500 |
16 Mar 2020 | HKD | 2.09 | 2.17 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 143,500 |
13 Mar 2020 | HKD | 2.12 | 2.14 | 2.05 | 2.14 | 2.14 | -0.04 (-1.83%) | 266,977 |
12 Mar 2020 | HKD | 2.2 | 2.21 | 2.17 | 2.18 | 2.18 | -0.05 (-2.24%) | 117,300 |
11 Mar 2020 | HKD | 2.19 | 2.24 | 2.19 | 2.23 | 2.23 | -0.03 (-1.33%) | 180,688 |
10 Mar 2020 | HKD | 2.25 | 2.3 | 2.16 | 2.26 | 2.26 | -0.05 (-2.16%) | 528,117 |
9 Mar 2020 | HKD | 2.25 | 2.34 | 2.25 | 2.31 | 2.31 | +0.13 (+5.96%) | 1,311,055 |
6 Mar 2020 | HKD | 2.17 | 2.2 | 2.12 | 2.18 | 2.18 | +0.01 (+0.46%) | 127,340 |