Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 6.45 | 6.71 | 6.36 | 6.43 | 6.43 | 0.0 (0.0%) | 957,000 |
19 Mar 2020 | HKD | 6.54 | 6.54 | 6.17 | 6.43 | 6.43 | -0.16 (-2.43%) | 3,120,520 |
18 Mar 2020 | HKD | 7.1 | 7.1 | 6.42 | 6.59 | 6.59 | -0.21 (-3.09%) | 2,621,000 |
17 Mar 2020 | HKD | 6.65 | 7 | 6.51 | 6.8 | 6.8 | +0.02 (+0.29%) | 3,350,755 |
16 Mar 2020 | HKD | 7.3 | 7.33 | 6.74 | 6.78 | 6.78 | -0.62 (-8.38%) | 3,049,660 |
13 Mar 2020 | HKD | 7.46 | 7.49 | 7.14 | 7.4 | 7.4 | -0.34 (-4.39%) | 2,995,663 |
12 Mar 2020 | HKD | 7.88 | 7.88 | 7.44 | 7.74 | 7.74 | -0.17 (-2.15%) | 2,545,500 |
11 Mar 2020 | HKD | 7.82 | 8.03 | 7.82 | 7.91 | 7.91 | 0.0 (0.0%) | 624,000 |
10 Mar 2020 | HKD | 7.85 | 8.04 | 7.69 | 7.91 | 7.91 | +0.06 (+0.76%) | 1,679,000 |
9 Mar 2020 | HKD | 8.29 | 8.29 | 7.81 | 7.85 | 7.85 | -0.46 (-5.54%) | 1,345,220 |
6 Mar 2020 | HKD | 8 | 8.35 | 8 | 8.31 | 8.31 | +0.21 (+2.59%) | 2,163,500 |
5 Mar 2020 | HKD | 7.97 | 8.14 | 7.92 | 8.1 | 8.1 | +0.18 (+2.27%) | 1,890,500 |
4 Mar 2020 | HKD | 7.81 | 7.92 | 7.6 | 7.92 | 7.92 | +0.16 (+2.06%) | 1,506,700 |
3 Mar 2020 | HKD | 8.03 | 8.2 | 7.75 | 7.76 | 7.76 | -0.3 (-3.72%) | 1,893,900 |
2 Mar 2020 | HKD | 8.4 | 8.5 | 7.94 | 8.06 | 8.06 | -0.34 (-4.05%) | 1,489,500 |
28 Feb 2020 | HKD | 8.04 | 8.55 | 7.7 | 8.4 | 8.4 | +0.34 (+4.22%) | 4,495,000 |
27 Feb 2020 | HKD | 8.28 | 8.39 | 8 | 8.06 | 8.06 | -0.3 (-3.59%) | 4,513,500 |
26 Feb 2020 | HKD | 8.44 | 8.44 | 8.09 | 8.36 | 8.36 | -0.25 (-2.90%) | 3,573,500 |
25 Feb 2020 | HKD | 8.5 | 8.76 | 8.5 | 8.61 | 8.61 | +0.1 (+1.18%) | 1,246,500 |
24 Feb 2020 | HKD | 8.71 | 8.71 | 8.5 | 8.51 | 8.51 | -0.2 (-2.30%) | 759,000 |
21 Feb 2020 | HKD | 8.68 | 8.81 | 8.61 | 8.71 | 8.71 | +0.06 (+0.69%) | 1,329,407 |
20 Feb 2020 | HKD | 8.67 | 8.71 | 8.61 | 8.65 | 8.65 | -0.06 (-0.69%) | 924,240 |
19 Feb 2020 | HKD | 8.78 | 8.82 | 8.65 | 8.71 | 8.71 | -0.07 (-0.80%) | 1,090,000 |
18 Feb 2020 | HKD | 9.02 | 9.02 | 8.75 | 8.78 | 8.78 | -0.24 (-2.66%) | 865,500 |
17 Feb 2020 | HKD | 8.77 | 9.05 | 8.72 | 9.02 | 9.02 | +0.25 (+2.85%) | 819,000 |
14 Feb 2020 | HKD | 8.8 | 8.82 | 8.7 | 8.77 | 8.77 | -0.02 (-0.23%) | 1,724,500 |
13 Feb 2020 | HKD | 8.81 | 8.87 | 8.7 | 8.79 | 8.79 | +0.04 (+0.46%) | 1,163,000 |
12 Feb 2020 | HKD | 9 | 9 | 8.72 | 8.75 | 8.75 | -0.06 (-0.68%) | 1,261,830 |
11 Feb 2020 | HKD | 8.76 | 8.93 | 8.7 | 8.81 | 8.81 | +0.11 (+1.26%) | 1,614,500 |
10 Feb 2020 | HKD | 9 | 9 | 8.68 | 8.7 | 8.7 | -0.3 (-3.33%) | 1,160,500 |