Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 0.84 | 0.84 | 0.72 | 0.78 | 0.78 | -0.06 (-7.14%) | 3,456,000 |
18 Mar 2020 | HKD | 0.8 | 0.9 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 3,876,000 |
17 Mar 2020 | HKD | 0.76 | 0.84 | 0.76 | 0.84 | 0.84 | +0.04 (+5%) | 1,464,000 |
16 Mar 2020 | HKD | 0.84 | 0.86 | 0.8 | 0.8 | 0.8 | -0.07 (-8.05%) | 1,212,000 |
13 Mar 2020 | HKD | 0.86 | 0.89 | 0.8 | 0.87 | 0.87 | -0.03 (-3.33%) | 4,306,000 |
12 Mar 2020 | HKD | 0.94 | 0.94 | 0.87 | 0.9 | 0.9 | -0.06 (-6.25%) | 4,214,000 |
11 Mar 2020 | HKD | 0.95 | 0.98 | 0.93 | 0.96 | 0.96 | +0.01 (+1.05%) | 1,322,000 |
10 Mar 2020 | HKD | 0.92 | 0.95 | 0.89 | 0.95 | 0.95 | +0.02 (+2.15%) | 1,959,698 |
9 Mar 2020 | HKD | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 3,362,000 |
6 Mar 2020 | HKD | 0.92 | 0.98 | 0.9 | 0.96 | 0.96 | +0.04 (+4.35%) | 7,800,000 |
5 Mar 2020 | HKD | 0.88 | 0.93 | 0.88 | 0.92 | 0.92 | +0.01 (+1.10%) | 1,534,000 |
4 Mar 2020 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 675,234 |
3 Mar 2020 | HKD | 0.92 | 0.93 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 1,190,000 |
2 Mar 2020 | HKD | 0.92 | 0.94 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 1,418,000 |
28 Feb 2020 | HKD | 0.9 | 0.93 | 0.87 | 0.9 | 0.9 | -0.03 (-3.23%) | 2,204,000 |
27 Feb 2020 | HKD | 0.88 | 0.94 | 0.87 | 0.93 | 0.93 | +0.05 (+5.68%) | 2,596,000 |
26 Feb 2020 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 2,044,000 |
25 Feb 2020 | HKD | 0.83 | 0.91 | 0.83 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,240,000 |
24 Feb 2020 | HKD | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -0.08 (-8.42%) | 4,540,000 |
21 Feb 2020 | HKD | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -0.01 (-1.04%) | 3,668,000 |
20 Feb 2020 | HKD | 0.98 | 0.99 | 0.94 | 0.96 | 0.96 | -0.03 (-3.03%) | 4,410,000 |
19 Feb 2020 | HKD | 1 | 1.01 | 0.96 | 0.99 | 0.99 | -0.02 (-1.98%) | 4,228,000 |
18 Feb 2020 | HKD | 1 | 1.03 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 6,994,000 |
17 Feb 2020 | HKD | 0.98 | 1.02 | 0.96 | 1.01 | 1.01 | +0.03 (+3.06%) | 8,056,000 |
14 Feb 2020 | HKD | 0.93 | 1.01 | 0.92 | 0.98 | 0.98 | +0.05 (+5.38%) | 19,694,000 |
13 Feb 2020 | HKD | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,910,000 |
12 Feb 2020 | HKD | 0.94 | 0.97 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 5,436,000 |
11 Feb 2020 | HKD | 0.87 | 1.04 | 0.87 | 0.94 | 0.94 | +0.07 (+8.05%) | 27,492,000 |
10 Feb 2020 | HKD | 0.87 | 0.89 | 0.83 | 0.87 | 0.87 | +0.02 (+2.35%) | 5,660,000 |
7 Feb 2020 | HKD | 0.8 | 0.85 | 0.79 | 0.85 | 0.85 | +0.06 (+7.59%) | 7,472,000 |