Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.21 | 1.25 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 4,374,738 |
19 Mar 2020 | HKD | 1.2 | 1.23 | 1.14 | 1.19 | 1.19 | -0.03 (-2.46%) | 6,084,000 |
18 Mar 2020 | HKD | 1.26 | 1.27 | 1.21 | 1.22 | 1.22 | -0.04 (-3.17%) | 5,818,000 |
17 Mar 2020 | HKD | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | 0.0 (0.0%) | 4,989,253 |
16 Mar 2020 | HKD | 1.3 | 1.31 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 5,978,000 |
13 Mar 2020 | HKD | 1.31 | 1.33 | 1.25 | 1.3 | 1.3 | -0.06 (-4.41%) | 8,211,552 |
12 Mar 2020 | HKD | 1.38 | 1.39 | 1.35 | 1.36 | 1.36 | -0.04 (-2.86%) | 3,821,900 |
11 Mar 2020 | HKD | 1.4 | 1.42 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 2,938,000 |
10 Mar 2020 | HKD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 4,074,000 |
9 Mar 2020 | HKD | 1.39 | 1.41 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 6,276,000 |
6 Mar 2020 | HKD | 1.42 | 1.43 | 1.4 | 1.41 | 1.41 | -0.01 (-0.70%) | 3,544,000 |
5 Mar 2020 | HKD | 1.42 | 1.44 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 5,275,000 |
4 Mar 2020 | HKD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 4,013,238 |
3 Mar 2020 | HKD | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 5,250,005 |
2 Mar 2020 | HKD | 1.41 | 1.47 | 1.39 | 1.43 | 1.43 | -0.07 (-4.67%) | 9,550,120 |
28 Feb 2020 | HKD | 1.51 | 1.52 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 6,909,959 |
27 Feb 2020 | HKD | 1.51 | 1.53 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 2,052,000 |
26 Feb 2020 | HKD | 1.51 | 1.53 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 4,316,000 |
25 Feb 2020 | HKD | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 4,044,000 |
24 Feb 2020 | HKD | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 2,954,000 |
21 Feb 2020 | HKD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 1,702,000 |
20 Feb 2020 | HKD | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 1,996,000 |
19 Feb 2020 | HKD | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.01 (-0.65%) | 2,704,000 |
18 Feb 2020 | HKD | 1.54 | 1.55 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 2,606,000 |
17 Feb 2020 | HKD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.03 (+1.97%) | 3,072,000 |
14 Feb 2020 | HKD | 1.49 | 1.53 | 1.49 | 1.52 | 1.52 | +0.02 (+1.33%) | 4,538,000 |
13 Feb 2020 | HKD | 1.48 | 1.5 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 3,800,000 |
12 Feb 2020 | HKD | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 2,108,000 |
11 Feb 2020 | HKD | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 3,128,000 |
10 Feb 2020 | HKD | 1.48 | 1.49 | 1.46 | 1.48 | 1.48 | 0.0 (0.0%) | 1,087,893 |