Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2020 | HKD | 1.6 | 1.64 | 1.4 | 1.49 | 1.49 | -0.13 (-8.02%) | 2,368,000 |
6 Mar 2020 | HKD | 1.72 | 1.72 | 1.54 | 1.62 | 1.62 | -0.09 (-5.26%) | 4,660,000 |
5 Mar 2020 | HKD | 1.7 | 1.76 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 988,000 |
4 Mar 2020 | HKD | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 932,000 |
3 Mar 2020 | HKD | 1.75 | 1.8 | 1.7 | 1.74 | 1.74 | 0.0 (0.0%) | 1,460,000 |
2 Mar 2020 | HKD | 1.68 | 1.78 | 1.66 | 1.74 | 1.74 | +0.04 (+2.35%) | 936,000 |
28 Feb 2020 | HKD | 1.84 | 1.84 | 1.67 | 1.7 | 1.7 | -0.14 (-7.61%) | 3,040,000 |
27 Feb 2020 | HKD | 1.9 | 1.93 | 1.77 | 1.84 | 1.84 | -0.09 (-4.66%) | 2,790,000 |
26 Feb 2020 | HKD | 2.2 | 2.2 | 1.83 | 1.93 | 1.93 | -0.27 (-12.27%) | 9,830,000 |
25 Feb 2020 | HKD | 2.21 | 2.3 | 2.12 | 2.2 | 2.2 | -0.01 (-0.45%) | 18,256,000 |
24 Feb 2020 | HKD | 2.23 | 2.39 | 2.13 | 2.21 | 2.21 | -0.02 (-0.90%) | 8,400,000 |
21 Feb 2020 | HKD | 2.21 | 2.46 | 2.15 | 2.23 | 2.23 | +0.02 (+0.90%) | 64,196,000 |
20 Feb 2020 | HKD | 2.15 | 2.3 | 2.1 | 2.21 | 2.21 | +0.06 (+2.79%) | 3,944,000 |
19 Feb 2020 | HKD | 2.36 | 2.36 | 2.1 | 2.15 | 2.15 | -0.2 (-8.51%) | 22,834,000 |
18 Feb 2020 | HKD | 2.2 | 2.65 | 2.2 | 2.35 | 2.35 | +0.15 (+6.82%) | 45,044,000 |
17 Feb 2020 | HKD | 1.85 | 2.24 | 1.82 | 2.2 | 2.2 | +0.34 (+18.28%) | 36,212,000 |
14 Feb 2020 | HKD | 1.87 | 1.87 | 1.82 | 1.86 | 1.86 | -0.01 (-0.53%) | 1,048,000 |
13 Feb 2020 | HKD | 1.85 | 1.88 | 1.81 | 1.87 | 1.87 | 0.0 (0.0%) | 3,910,000 |
12 Feb 2020 | HKD | 1.86 | 1.88 | 1.84 | 1.87 | 1.87 | 0.0 (0.0%) | 1,296,000 |
11 Feb 2020 | HKD | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | +0.02 (+1.08%) | 1,224,000 |
10 Feb 2020 | HKD | 1.88 | 1.89 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 1,410,000 |
7 Feb 2020 | HKD | 1.86 | 1.89 | 1.81 | 1.88 | 1.88 | +0.02 (+1.08%) | 4,074,000 |
6 Feb 2020 | HKD | 1.85 | 1.88 | 1.75 | 1.86 | 1.86 | +0.01 (+0.54%) | 10,772,000 |
5 Feb 2020 | HKD | 1.8 | 1.9 | 1.8 | 1.85 | 1.85 | +0.05 (+2.78%) | 17,976,000 |
4 Feb 2020 | HKD | 1.76 | 1.82 | 1.73 | 1.8 | 1.8 | +0.05 (+2.86%) | 20,838,000 |
3 Feb 2020 | HKD | 1.73 | 1.75 | 1.64 | 1.75 | 1.75 | +0.02 (+1.16%) | 28,374,000 |
31 Jan 2020 | HKD | 1.75 | 1.78 | 1.68 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,518,000 |
30 Jan 2020 | HKD | 1.75 | 1.78 | 1.67 | 1.76 | 1.76 | +0.01 (+0.57%) | 1,712,000 |
29 Jan 2020 | HKD | 1.72 | 1.77 | 1.62 | 1.75 | 1.75 | -0.02 (-1.13%) | 1,690,000 |
24 Jan 2020 | HKD | 1.74 | 1.78 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 670,000 |