Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 0.79 | 0.81 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 468,000 |
2 Apr 2020 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 302,000 |
1 Apr 2020 | HKD | 0.78 | 0.8 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 435,000 |
31 Mar 2020 | HKD | 0.8 | 0.81 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 540,000 |
30 Mar 2020 | HKD | 0.8 | 0.82 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 135,000 |
27 Mar 2020 | HKD | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 218,000 |
26 Mar 2020 | HKD | 0.82 | 0.83 | 0.8 | 0.83 | 0.83 | 0.0 (0.0%) | 309,000 |
25 Mar 2020 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 417,000 |
24 Mar 2020 | HKD | 0.83 | 0.86 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 585,000 |
23 Mar 2020 | HKD | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -0.03 (-3.49%) | 444,000 |
20 Mar 2020 | HKD | 0.84 | 0.87 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 175,000 |
19 Mar 2020 | HKD | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -0.03 (-3.45%) | 231,000 |
18 Mar 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 167,000 |
17 Mar 2020 | HKD | 0.9 | 0.9 | 0.84 | 0.87 | 0.87 | 0.0 (0.0%) | 456,000 |
16 Mar 2020 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 802,000 |
13 Mar 2020 | HKD | 0.89 | 0.89 | 0.83 | 0.89 | 0.89 | -0.01 (-1.11%) | 2,509,000 |
12 Mar 2020 | HKD | 0.89 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 797,000 |
11 Mar 2020 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,461,000 |
10 Mar 2020 | HKD | 0.89 | 0.92 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 613,855 |
9 Mar 2020 | HKD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 772,000 |
6 Mar 2020 | HKD | 0.94 | 0.94 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 524,000 |
5 Mar 2020 | HKD | 0.9 | 0.94 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 1,833,000 |
4 Mar 2020 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,759,600 |
3 Mar 2020 | HKD | 0.9 | 0.91 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 3,374,000 |
2 Mar 2020 | HKD | 0.91 | 0.91 | 0.87 | 0.9 | 0.9 | -0.01 (-1.10%) | 483,000 |
28 Feb 2020 | HKD | 0.84 | 0.91 | 0.84 | 0.91 | 0.91 | +0.06 (+7.06%) | 1,706,000 |
27 Feb 2020 | HKD | 0.86 | 0.88 | 0.85 | 0.85 | 0.85 | -0.01 (-1.16%) | 578,000 |
26 Feb 2020 | HKD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | 0.0 (0.0%) | 363,000 |
25 Feb 2020 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 880,000 |
24 Feb 2020 | HKD | 0.82 | 0.86 | 0.82 | 0.85 | 0.85 | +0.04 (+4.94%) | 1,893,000 |