Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 6.4 | 6.67 | 6.19 | 6.58 | 6.58 | +0.03 (+0.46%) | 2,121,000 |
30 Mar 2020 | HKD | 6.65 | 6.65 | 6.42 | 6.55 | 6.55 | -0.14 (-2.09%) | 133,000 |
27 Mar 2020 | HKD | 6.68 | 6.83 | 6.65 | 6.69 | 6.69 | +0.03 (+0.45%) | 239,000 |
26 Mar 2020 | HKD | 6.66 | 6.79 | 6.61 | 6.66 | 6.66 | -0.01 (-0.15%) | 465,000 |
25 Mar 2020 | HKD | 6.6 | 6.75 | 6.35 | 6.67 | 6.67 | +0.13 (+1.99%) | 440,000 |
24 Mar 2020 | HKD | 6.5 | 6.55 | 6.39 | 6.54 | 6.54 | +0.45 (+7.39%) | 360,000 |
23 Mar 2020 | HKD | 6.36 | 6.47 | 6.09 | 6.09 | 6.09 | -0.44 (-6.74%) | 157,000 |
20 Mar 2020 | HKD | 5.9 | 6.67 | 5.9 | 6.53 | 6.53 | +0.23 (+3.65%) | 484,000 |
19 Mar 2020 | HKD | 6.5 | 6.51 | 5.9 | 6.3 | 6.3 | -0.32 (-4.83%) | 1,742,000 |
18 Mar 2020 | HKD | 6.92 | 7.07 | 6.47 | 6.62 | 6.62 | -0.3 (-4.34%) | 1,489,000 |
17 Mar 2020 | HKD | 6.89 | 6.92 | 6.48 | 6.92 | 6.92 | 0.0 (0.0%) | 2,282,000 |
16 Mar 2020 | HKD | 7.06 | 7.16 | 6.56 | 6.92 | 6.92 | -0.44 (-5.98%) | 1,049,000 |
13 Mar 2020 | HKD | 6.77 | 7.41 | 6.51 | 7.36 | 7.36 | +0.11 (+1.52%) | 1,595,000 |
12 Mar 2020 | HKD | 7.97 | 7.97 | 7.14 | 7.25 | 7.25 | -0.35 (-4.61%) | 893,000 |
11 Mar 2020 | HKD | 6.7 | 8.08 | 6.7 | 7.6 | 7.6 | +1 (+15.15%) | 2,983,000 |
10 Mar 2020 | HKD | 6.58 | 6.71 | 6.43 | 6.6 | 6.6 | +0.02 (+0.30%) | 1,270,000 |
9 Mar 2020 | HKD | 6.7 | 6.72 | 6.49 | 6.58 | 6.58 | -0.25 (-3.66%) | 910,000 |
6 Mar 2020 | HKD | 6.75 | 6.87 | 6.75 | 6.83 | 6.83 | -0.07 (-1.01%) | 397,000 |
5 Mar 2020 | HKD | 6.82 | 6.95 | 6.79 | 6.9 | 6.9 | +0.11 (+1.62%) | 206,000 |
4 Mar 2020 | HKD | 6.6 | 6.83 | 6.6 | 6.79 | 6.79 | +0.2 (+3.03%) | 300,000 |
3 Mar 2020 | HKD | 6.56 | 6.63 | 6.47 | 6.59 | 6.59 | +0.01 (+0.15%) | 255,000 |
2 Mar 2020 | HKD | 6.7 | 6.71 | 6.58 | 6.58 | 6.58 | +0.07 (+1.08%) | 321,000 |
28 Feb 2020 | HKD | 6.52 | 6.69 | 6.46 | 6.51 | 6.51 | -0.23 (-3.41%) | 511,000 |
27 Feb 2020 | HKD | 6.76 | 6.8 | 6.62 | 6.74 | 6.74 | +0.06 (+0.90%) | 407,000 |
26 Feb 2020 | HKD | 6.85 | 6.96 | 6.68 | 6.68 | 6.68 | -0.19 (-2.77%) | 235,000 |
25 Feb 2020 | HKD | 6.78 | 7.03 | 6.48 | 6.87 | 6.87 | +0.07 (+1.03%) | 1,081,150 |
24 Feb 2020 | HKD | 6.92 | 7.06 | 6.6 | 6.8 | 6.8 | -0.22 (-3.13%) | 744,000 |
21 Feb 2020 | HKD | 6.7 | 7.06 | 6.66 | 7.02 | 7.02 | +0.27 (+4%) | 2,305,000 |
20 Feb 2020 | HKD | 5.96 | 6.9 | 5.96 | 6.75 | 6.75 | +0.9 (+15.38%) | 3,096,000 |
19 Feb 2020 | HKD | 5.9 | 5.93 | 5.84 | 5.85 | 5.85 | 0.0 (0.0%) | 92,000 |