Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | HKD | 3.04 | 3.05 | 2.88 | 2.92 | 2.92 | -0.11 (-3.63%) | 938,000 |
24 Mar 2020 | HKD | 3.04 | 3.04 | 2.85 | 3.03 | 3.03 | +0.06 (+2.02%) | 2,677,000 |
23 Mar 2020 | HKD | 3.03 | 3.03 | 2.81 | 2.97 | 2.97 | +0.02 (+0.68%) | 1,138,000 |
20 Mar 2020 | HKD | 3.03 | 3.03 | 2.9 | 2.95 | 2.95 | 0.0 (0.0%) | 853,000 |
19 Mar 2020 | HKD | 3.05 | 3.05 | 2.92 | 2.95 | 2.95 | -0.03 (-1.01%) | 288,000 |
18 Mar 2020 | HKD | 3.01 | 3.02 | 2.95 | 2.98 | 2.98 | +0.01 (+0.34%) | 197,000 |
17 Mar 2020 | HKD | 3.01 | 3.01 | 2.95 | 2.97 | 2.97 | -0.04 (-1.33%) | 174,000 |
16 Mar 2020 | HKD | 3.04 | 3.08 | 2.99 | 3.01 | 3.01 | -0.05 (-1.63%) | 40,635,000 |
13 Mar 2020 | HKD | 3.12 | 3.12 | 3.01 | 3.06 | 3.06 | -0.13 (-4.08%) | 13,139,000 |
12 Mar 2020 | HKD | 3.14 | 3.19 | 3.03 | 3.19 | 3.19 | +0.1 (+3.24%) | 1,171,000 |
11 Mar 2020 | HKD | 3.07 | 3.12 | 3.01 | 3.09 | 3.09 | +0.06 (+1.98%) | 606,000 |
10 Mar 2020 | HKD | 3.04 | 3.06 | 3.02 | 3.03 | 3.03 | -0.02 (-0.66%) | 418,000 |
9 Mar 2020 | HKD | 3.07 | 3.08 | 3.03 | 3.05 | 3.05 | -0.03 (-0.97%) | 661,000 |
6 Mar 2020 | HKD | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | 0.0 (0.0%) | 678,000 |
5 Mar 2020 | HKD | 3.09 | 3.09 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 18,829,000 |
4 Mar 2020 | HKD | 3.09 | 3.09 | 3.03 | 3.07 | 3.07 | 0.0 (0.0%) | 598,000 |
3 Mar 2020 | HKD | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | +0.01 (+0.33%) | 628,000 |
2 Mar 2020 | HKD | 3.11 | 3.13 | 3.06 | 3.06 | 3.06 | -0.1 (-3.16%) | 699,000 |
28 Feb 2020 | HKD | 3.27 | 3.27 | 3.1 | 3.16 | 3.16 | +0.04 (+1.28%) | 762,000 |
27 Feb 2020 | HKD | 3.12 | 3.2 | 3.12 | 3.12 | 3.12 | 0.0 (0.0%) | 614,000 |
26 Feb 2020 | HKD | 3.09 | 3.12 | 3.07 | 3.12 | 3.12 | +0.04 (+1.30%) | 778,000 |
25 Feb 2020 | HKD | 3.08 | 3.13 | 3.07 | 3.08 | 3.08 | +0.02 (+0.65%) | 574,000 |
24 Feb 2020 | HKD | 3.1 | 3.17 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 658,000 |
21 Feb 2020 | HKD | 3.14 | 3.17 | 3.05 | 3.12 | 3.12 | -0.02 (-0.64%) | 1,209,000 |
20 Feb 2020 | HKD | 3.27 | 3.27 | 3.12 | 3.14 | 3.14 | +0.01 (+0.32%) | 1,049,000 |
19 Feb 2020 | HKD | 3.1 | 3.24 | 3.1 | 3.13 | 3.13 | +0.01 (+0.32%) | 914,000 |
18 Feb 2020 | HKD | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | -0.01 (-0.32%) | 573,000 |
17 Feb 2020 | HKD | 3.1 | 3.15 | 3.1 | 3.13 | 3.13 | +0.11 (+3.64%) | 540,000 |
14 Feb 2020 | HKD | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -0.13 (-4.13%) | 563,000 |
13 Feb 2020 | HKD | 3.16 | 3.16 | 3.1 | 3.15 | 3.15 | +0.02 (+0.64%) | 568,000 |