Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2020 | HKD | 2.64 | 2.64 | 2.37 | 2.38 | 2.38 | -0.24 (-9.16%) | 386,000 |
13 Mar 2020 | HKD | 2.6 | 2.66 | 2.31 | 2.62 | 2.62 | -0.11 (-4.03%) | 1,023,000 |
12 Mar 2020 | HKD | 2.82 | 2.85 | 2.67 | 2.73 | 2.73 | -0.13 (-4.55%) | 533,000 |
11 Mar 2020 | HKD | 2.9 | 2.92 | 2.85 | 2.86 | 2.86 | -0.01 (-0.35%) | 301,000 |
10 Mar 2020 | HKD | 2.78 | 2.96 | 2.78 | 2.87 | 2.87 | +0.06 (+2.14%) | 365,000 |
9 Mar 2020 | HKD | 3.02 | 3.02 | 2.81 | 2.81 | 2.81 | -0.23 (-7.57%) | 631,000 |
6 Mar 2020 | HKD | 3.03 | 3.06 | 2.94 | 3.04 | 3.04 | +0.01 (+0.33%) | 603,000 |
5 Mar 2020 | HKD | 3.05 | 3.07 | 2.98 | 3.03 | 3.03 | +0.05 (+1.68%) | 520,000 |
4 Mar 2020 | HKD | 3.14 | 3.14 | 2.9 | 2.98 | 2.98 | -0.07 (-2.30%) | 599,000 |
3 Mar 2020 | HKD | 3.14 | 3.2 | 3.02 | 3.05 | 3.05 | -0.03 (-0.97%) | 394,000 |
2 Mar 2020 | HKD | 3.05 | 3.08 | 3 | 3.08 | 3.08 | +0.06 (+1.99%) | 633,005 |
28 Feb 2020 | HKD | 3.12 | 3.18 | 2.98 | 3.02 | 3.02 | -0.23 (-7.08%) | 821,000 |
27 Feb 2020 | HKD | 3.2 | 3.26 | 3.15 | 3.25 | 3.25 | 0.0 (0.0%) | 432,000 |
26 Feb 2020 | HKD | 3.23 | 3.25 | 3.15 | 3.25 | 3.25 | +0.02 (+0.62%) | 420,000 |
25 Feb 2020 | HKD | 3.07 | 3.25 | 3.07 | 3.23 | 3.23 | +0.1 (+3.19%) | 674,000 |
24 Feb 2020 | HKD | 3.21 | 3.21 | 3.01 | 3.13 | 3.13 | -0.05 (-1.57%) | 732,000 |
21 Feb 2020 | HKD | 3.19 | 3.2 | 3.16 | 3.18 | 3.18 | -0.01 (-0.31%) | 145,000 |
20 Feb 2020 | HKD | 3.19 | 3.26 | 3.19 | 3.19 | 3.19 | -0.01 (-0.31%) | 284,000 |
19 Feb 2020 | HKD | 3.22 | 3.22 | 3.13 | 3.2 | 3.2 | -0.02 (-0.62%) | 388,000 |
18 Feb 2020 | HKD | 3.3 | 3.35 | 3.21 | 3.22 | 3.22 | -0.11 (-3.30%) | 312,000 |
17 Feb 2020 | HKD | 3.26 | 3.34 | 3.26 | 3.33 | 3.33 | +0.09 (+2.78%) | 348,000 |
14 Feb 2020 | HKD | 3.29 | 3.29 | 3.23 | 3.24 | 3.24 | -0.05 (-1.52%) | 273,000 |
13 Feb 2020 | HKD | 3.25 | 3.37 | 3.25 | 3.29 | 3.29 | -0.02 (-0.60%) | 356,000 |
12 Feb 2020 | HKD | 3.25 | 3.36 | 3.25 | 3.31 | 3.31 | +0.06 (+1.85%) | 571,600 |
11 Feb 2020 | HKD | 3.37 | 3.44 | 3.23 | 3.25 | 3.25 | -0.12 (-3.56%) | 626,000 |
10 Feb 2020 | HKD | 3.62 | 3.65 | 3.3 | 3.37 | 3.37 | -0.25 (-6.91%) | 1,045,000 |
7 Feb 2020 | HKD | 3.3 | 3.7 | 3.28 | 3.62 | 3.62 | +0.32 (+9.70%) | 2,395,000 |
6 Feb 2020 | HKD | 3.21 | 3.36 | 3.21 | 3.3 | 3.3 | +0.12 (+3.77%) | 775,000 |
5 Feb 2020 | HKD | 3.07 | 3.2 | 3.07 | 3.18 | 3.18 | +0.12 (+3.92%) | 643,000 |
4 Feb 2020 | HKD | 2.98 | 3.1 | 2.97 | 3.06 | 3.06 | +0.14 (+4.79%) | 1,013,000 |