Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Apr 2020 | HKD | 0.99 | 1 | 0.92 | 0.99 | 19.3474 | -0.01 (-1%) | 177,500 |
31 Mar 2020 | HKD | 0.99 | 1 | 0.93 | 1 | 19.5429 | -0.01 (-0.99%) | 3,027,500 |
30 Mar 2020 | HKD | 0.99 | 1.05 | 0.99 | 1.01 | 19.7383 | +0.02 (+2.02%) | 7,272,500 |
27 Mar 2020 | HKD | 0.98 | 0.99 | 0.97 | 0.99 | 19.3474 | -0.01 (-1%) | 5,490,000 |
26 Mar 2020 | HKD | 0.95 | 1 | 0.94 | 1 | 19.5429 | +0.02 (+2.04%) | 7,885,000 |
25 Mar 2020 | HKD | 1.04 | 1.04 | 0.98 | 0.98 | 19.152 | +0.07 (+7.69%) | 102,500 |
24 Mar 2020 | HKD | 0.83 | 0.93 | 0.8 | 0.91 | 17.784 | -0.02 (-2.15%) | 62,500 |
23 Mar 2020 | HKD | 0.81 | 0.98 | 0.8 | 0.93 | 18.1749 | -0.07 (-7.00%) | 152,500 |
20 Mar 2020 | HKD | 1 | 1 | 1 | 1 | 19.5429 | 0.0 (0.0%) | 0 |
19 Mar 2020 | HKD | 1.08 | 1.08 | 1 | 1 | 19.5429 | 0.0 (0.0%) | 20,000 |
18 Mar 2020 | HKD | 1 | 1 | 1 | 1 | 19.5429 | +0.01 (+1.01%) | 2,500 |
17 Mar 2020 | HKD | 1.01 | 1.01 | 0.99 | 0.99 | 19.3474 | -0.01 (-1%) | 27,500 |
16 Mar 2020 | HKD | 1 | 1 | 1 | 1 | 19.5429 | 0.0 (0.0%) | 0 |
13 Mar 2020 | HKD | 0.93 | 1 | 0.93 | 1 | 19.5429 | 0.0 (0.0%) | 15,000 |
12 Mar 2020 | HKD | 1.03 | 1.03 | 0.96 | 1 | 19.5429 | -0.05 (-4.76%) | 25,000 |
11 Mar 2020 | HKD | 0.96 | 1.05 | 0.96 | 1.05 | 20.52 | +0.05 (+5%) | 72,500 |
10 Mar 2020 | HKD | 1 | 1.04 | 0.97 | 1 | 19.5429 | -0.1 (-9.09%) | 217,500 |
9 Mar 2020 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 21.4971 | -0.03 (-2.65%) | 30,000 |
6 Mar 2020 | HKD | 1.13 | 1.13 | 1.09 | 1.13 | 22.0834 | 0.0 (0.0%) | 45,000 |
5 Mar 2020 | HKD | 1.1 | 1.14 | 1.09 | 1.13 | 22.0834 | -0.02 (-1.74%) | 115,000 |
4 Mar 2020 | HKD | 1.13 | 1.15 | 1.1 | 1.15 | 22.4743 | +0.01 (+0.88%) | 505,000 |
3 Mar 2020 | HKD | 1.09 | 1.14 | 1.09 | 1.14 | 22.2789 | -0.02 (-1.72%) | 147,500 |
2 Mar 2020 | HKD | 1.16 | 1.16 | 1.14 | 1.16 | 22.6697 | +0.04 (+3.57%) | 190,000 |
28 Feb 2020 | HKD | 1.11 | 1.15 | 1.07 | 1.12 | 21.888 | +0.01 (+0.90%) | 125,000 |
27 Feb 2020 | HKD | 1.11 | 1.13 | 1.07 | 1.11 | 21.6926 | -0.02 (-1.77%) | 112,500 |
26 Feb 2020 | HKD | 1.11 | 1.15 | 1.08 | 1.13 | 22.0834 | -0.01 (-0.88%) | 300,000 |
25 Feb 2020 | HKD | 1.14 | 1.14 | 1.06 | 1.14 | 22.2789 | -0.01 (-0.87%) | 110,000 |
24 Feb 2020 | HKD | 1.12 | 1.15 | 1.11 | 1.15 | 22.4743 | 0.0 (0.0%) | 185,000 |
21 Feb 2020 | HKD | 1.12 | 1.16 | 1.12 | 1.15 | 22.4743 | -0.01 (-0.86%) | 97,500 |
20 Feb 2020 | HKD | 1.16 | 1.16 | 1.12 | 1.16 | 22.6697 | -0.03 (-2.52%) | 150,000 |