Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | HKD | 1.94 | 2 | 1.94 | 1.96 | 1.96 | +0.04 (+2.08%) | 196,000 |
23 Mar 2020 | HKD | 1.96 | 1.96 | 1.89 | 1.92 | 1.92 | -0.11 (-5.42%) | 456,000 |
20 Mar 2020 | HKD | 1.89 | 2.03 | 1.89 | 2.03 | 2.03 | +0.08 (+4.10%) | 292,000 |
19 Mar 2020 | HKD | 2 | 2.03 | 1.92 | 1.95 | 1.95 | -0.09 (-4.41%) | 252,000 |
18 Mar 2020 | HKD | 2.02 | 2.14 | 1.99 | 2.04 | 2.04 | -0.08 (-3.77%) | 346,000 |
17 Mar 2020 | HKD | 2.16 | 2.21 | 2 | 2.12 | 2.12 | -0.09 (-4.07%) | 770,000 |
16 Mar 2020 | HKD | 2.21 | 2.26 | 2.14 | 2.21 | 2.21 | -0.02 (-0.90%) | 1,054,000 |
13 Mar 2020 | HKD | 2.2 | 2.29 | 2.16 | 2.23 | 2.23 | -0.07 (-3.04%) | 646,000 |
12 Mar 2020 | HKD | 2.3 | 2.32 | 2.27 | 2.3 | 2.3 | -0.05 (-2.13%) | 310,000 |
11 Mar 2020 | HKD | 2.31 | 2.36 | 2.31 | 2.35 | 2.35 | +0.02 (+0.86%) | 112,000 |
10 Mar 2020 | HKD | 2.37 | 2.37 | 2.3 | 2.33 | 2.33 | +0.01 (+0.43%) | 130,000 |
9 Mar 2020 | HKD | 2.39 | 2.39 | 2.29 | 2.32 | 2.32 | -0.11 (-4.53%) | 669,668 |
6 Mar 2020 | HKD | 2.4 | 2.43 | 2.39 | 2.43 | 2.43 | -0.01 (-0.41%) | 144,000 |
5 Mar 2020 | HKD | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | +0.02 (+0.83%) | 2,000 |
4 Mar 2020 | HKD | 2.39 | 2.43 | 2.39 | 2.42 | 2.42 | +0.02 (+0.83%) | 152,000 |
3 Mar 2020 | HKD | 2.4 | 2.41 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 54,000 |
2 Mar 2020 | HKD | 2.36 | 2.41 | 2.35 | 2.4 | 2.4 | +0.05 (+2.13%) | 100,000 |
28 Feb 2020 | HKD | 2.4 | 2.4 | 2.32 | 2.35 | 2.35 | -0.07 (-2.89%) | 562,000 |
27 Feb 2020 | HKD | 2.41 | 2.42 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 282,000 |
26 Feb 2020 | HKD | 2.41 | 2.43 | 2.39 | 2.42 | 2.42 | -0.01 (-0.41%) | 129,000 |
25 Feb 2020 | HKD | 2.4 | 2.44 | 2.4 | 2.43 | 2.43 | +0.03 (+1.25%) | 50,000 |
24 Feb 2020 | HKD | 2.43 | 2.43 | 2.38 | 2.4 | 2.4 | -0.07 (-2.83%) | 404,000 |
21 Feb 2020 | HKD | 2.44 | 2.47 | 2.42 | 2.47 | 2.47 | -0.01 (-0.40%) | 226,000 |
20 Feb 2020 | HKD | 2.47 | 2.48 | 2.43 | 2.48 | 2.48 | 0.0 (0.0%) | 534,000 |
19 Feb 2020 | HKD | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | +0.03 (+1.22%) | 430,000 |
18 Feb 2020 | HKD | 2.47 | 2.47 | 2.43 | 2.45 | 2.45 | -0.02 (-0.81%) | 122,000 |
17 Feb 2020 | HKD | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 384,000 |
14 Feb 2020 | HKD | 2.46 | 2.5 | 2.41 | 2.48 | 2.48 | +0.01 (+0.40%) | 316,000 |
13 Feb 2020 | HKD | 2.48 | 2.48 | 2.41 | 2.47 | 2.47 | +0.01 (+0.41%) | 606,000 |
12 Feb 2020 | HKD | 2.47 | 2.48 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 136,000 |