Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | HKD | 1.99 | 2.02 | 1.96 | 1.99 | 1.99 | 0.0 (0.0%) | 15,000 |
17 Mar 2020 | HKD | 1.99 | 2.03 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 117,500 |
16 Mar 2020 | HKD | 1.93 | 2 | 1.91 | 1.99 | 1.99 | +0.06 (+3.11%) | 25,000 |
13 Mar 2020 | HKD | 1.95 | 1.95 | 1.84 | 1.93 | 1.93 | -0.02 (-1.03%) | 52,500 |
12 Mar 2020 | HKD | 1.99 | 2 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 17,500 |
11 Mar 2020 | HKD | 2 | 2 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 5,000 |
10 Mar 2020 | HKD | 2.01 | 2.01 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 15,000 |
9 Mar 2020 | HKD | 2.05 | 2.05 | 1.95 | 2.01 | 2.01 | -0.04 (-1.95%) | 55,000 |
6 Mar 2020 | HKD | 2.03 | 2.1 | 2 | 2.05 | 2.05 | +0.02 (+0.99%) | 332,500 |
5 Mar 2020 | HKD | 2.08 | 2.08 | 2 | 2.03 | 2.03 | -0.05 (-2.40%) | 65,000 |
4 Mar 2020 | HKD | 1.9 | 2.1 | 1.89 | 2.08 | 2.08 | +0.18 (+9.47%) | 150,000 |
3 Mar 2020 | HKD | 1.87 | 1.93 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 40,000 |
2 Mar 2020 | HKD | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 20,000 |
28 Feb 2020 | HKD | 1.91 | 1.92 | 1.9 | 1.91 | 1.91 | 0.0 (0.0%) | 1,050,000 |
27 Feb 2020 | HKD | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -0.01 (-0.52%) | 447,500 |
26 Feb 2020 | HKD | 1.92 | 1.92 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 77,500 |
25 Feb 2020 | HKD | 1.94 | 1.94 | 1.88 | 1.92 | 1.92 | -0.02 (-1.03%) | 105,000 |
24 Feb 2020 | HKD | 1.94 | 1.94 | 1.9 | 1.94 | 1.94 | 0.0 (0.0%) | 70,000 |
21 Feb 2020 | HKD | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | 0.0 (0.0%) | 77,500 |
20 Feb 2020 | HKD | 1.94 | 1.98 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 4,040,000 |
19 Feb 2020 | HKD | 1.95 | 1.98 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 2,110,000 |
18 Feb 2020 | HKD | 1.99 | 1.99 | 1.9 | 1.95 | 1.95 | -0.04 (-2.01%) | 137,500 |
17 Feb 2020 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 205,000 |
14 Feb 2020 | HKD | 1.98 | 2.01 | 1.97 | 1.99 | 1.99 | +0.01 (+0.51%) | 15,000 |
13 Feb 2020 | HKD | 1.98 | 2.01 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 105,000 |
12 Feb 2020 | HKD | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 62,500 |
11 Feb 2020 | HKD | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 95,000 |
10 Feb 2020 | HKD | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | +0.03 (+1.51%) | 100,000 |
7 Feb 2020 | HKD | 2.02 | 2.05 | 1.99 | 1.99 | 1.99 | -0.03 (-1.49%) | 90,000 |
6 Feb 2020 | HKD | 2.07 | 2.08 | 1.99 | 2.02 | 2.02 | -0.05 (-2.42%) | 197,500 |