Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.5 | 1.51 | 1.42 | 1.48 | 1.48 | -0.02 (-1.33%) | 728,299 |
19 Mar 2020 | HKD | 1.43 | 1.55 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 151,600 |
18 Mar 2020 | HKD | 1.5 | 1.51 | 1.43 | 1.43 | 1.43 | -0.1 (-6.54%) | 226,000 |
17 Mar 2020 | HKD | 1.45 | 1.54 | 1.42 | 1.53 | 1.53 | -0.01 (-0.65%) | 267,300 |
16 Mar 2020 | HKD | 1.46 | 1.59 | 1.42 | 1.54 | 1.54 | -0.05 (-3.14%) | 661,300 |
13 Mar 2020 | HKD | 1.6 | 1.69 | 1.46 | 1.59 | 1.59 | 0.0 (0.0%) | 473,500 |
12 Mar 2020 | HKD | 1.7 | 1.7 | 1.5 | 1.59 | 1.59 | -0.1 (-5.92%) | 861,500 |
11 Mar 2020 | HKD | 1.78 | 1.79 | 1.65 | 1.69 | 1.69 | -0.03 (-1.74%) | 404,000 |
10 Mar 2020 | HKD | 1.81 | 1.84 | 1.7 | 1.72 | 1.72 | -0.1 (-5.49%) | 642,900 |
9 Mar 2020 | HKD | 1.94 | 1.97 | 1.8 | 1.82 | 1.82 | -0.12 (-6.19%) | 123,500 |
6 Mar 2020 | HKD | 1.89 | 1.95 | 1.87 | 1.94 | 1.94 | 0.0 (0.0%) | 103,000 |
5 Mar 2020 | HKD | 1.8 | 1.97 | 1.8 | 1.94 | 1.94 | +0.12 (+6.59%) | 736,000 |
4 Mar 2020 | HKD | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.08 (-4.21%) | 137,700 |
3 Mar 2020 | HKD | 1.89 | 1.94 | 1.85 | 1.9 | 1.9 | 0.0 (0.0%) | 197,500 |
2 Mar 2020 | HKD | 1.93 | 2.04 | 1.78 | 1.9 | 1.9 | 0.0 (0.0%) | 881,500 |
28 Feb 2020 | HKD | 2.02 | 2.02 | 1.89 | 1.9 | 1.9 | -0.12 (-5.94%) | 172,000 |
27 Feb 2020 | HKD | 2 | 2.03 | 1.98 | 2.02 | 2.02 | +0.02 (+1%) | 112,000 |
26 Feb 2020 | HKD | 1.93 | 2.07 | 1.91 | 2 | 2 | +0.02 (+1.01%) | 262,000 |
25 Feb 2020 | HKD | 1.94 | 2.03 | 1.91 | 1.98 | 1.98 | +0.02 (+1.02%) | 163,000 |
24 Feb 2020 | HKD | 1.97 | 2.04 | 1.96 | 1.96 | 1.96 | -0.04 (-2%) | 218,000 |
21 Feb 2020 | HKD | 2.02 | 2.12 | 1.98 | 2 | 2 | -0.08 (-3.85%) | 265,500 |
20 Feb 2020 | HKD | 2.17 | 2.17 | 2.06 | 2.08 | 2.08 | -0.05 (-2.35%) | 446,300 |
19 Feb 2020 | HKD | 2.02 | 2.15 | 2 | 2.13 | 2.13 | +0.13 (+6.50%) | 272,000 |
18 Feb 2020 | HKD | 2.02 | 2.02 | 1.95 | 2 | 2 | 0.0 (0.0%) | 232,000 |
17 Feb 2020 | HKD | 2.01 | 2.03 | 2 | 2 | 2 | -0.05 (-2.44%) | 90,500 |
14 Feb 2020 | HKD | 2.19 | 2.19 | 2.04 | 2.05 | 2.05 | +0.03 (+1.49%) | 111,200 |
13 Feb 2020 | HKD | 2.02 | 2.11 | 1.97 | 2.02 | 2.02 | -0.1 (-4.72%) | 88,100 |
12 Feb 2020 | HKD | 2.08 | 2.12 | 1.9 | 2.12 | 2.12 | +0.02 (+0.95%) | 334,500 |
11 Feb 2020 | HKD | 2.17 | 2.25 | 2.07 | 2.1 | 2.1 | -0.06 (-2.78%) | 173,500 |
10 Feb 2020 | HKD | 2.13 | 2.28 | 2.11 | 2.16 | 2.16 | -0.04 (-1.82%) | 86,500 |