Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 3.25 | 3.35 | 3.21 | 3.29 | 3.29 | +0.13 (+4.11%) | 688,000 |
19 Mar 2020 | HKD | 3.3 | 3.3 | 3.04 | 3.16 | 3.16 | -0.1 (-3.07%) | 822,000 |
18 Mar 2020 | HKD | 3.5 | 3.71 | 3.2 | 3.26 | 3.26 | -0.11 (-3.26%) | 1,680,000 |
17 Mar 2020 | HKD | 3.1 | 3.4 | 3 | 3.37 | 3.37 | +0.24 (+7.67%) | 872,000 |
16 Mar 2020 | HKD | 3.29 | 3.29 | 3.1 | 3.13 | 3.13 | -0.16 (-4.86%) | 596,000 |
13 Mar 2020 | HKD | 3.27 | 3.38 | 3.1 | 3.29 | 3.29 | -0.06 (-1.79%) | 1,438,000 |
12 Mar 2020 | HKD | 3.39 | 3.43 | 3.29 | 3.35 | 3.35 | -0.09 (-2.62%) | 824,000 |
11 Mar 2020 | HKD | 3.52 | 3.52 | 3.4 | 3.44 | 3.44 | -0.06 (-1.71%) | 1,494,000 |
10 Mar 2020 | HKD | 3.57 | 3.68 | 3.46 | 3.5 | 3.5 | -0.04 (-1.13%) | 978,000 |
9 Mar 2020 | HKD | 3.72 | 3.72 | 3.36 | 3.54 | 3.54 | -0.26 (-6.84%) | 792,000 |
6 Mar 2020 | HKD | 3.78 | 3.85 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 474,000 |
5 Mar 2020 | HKD | 3.89 | 3.95 | 3.75 | 3.81 | 3.81 | -0.05 (-1.30%) | 820,000 |
4 Mar 2020 | HKD | 3.8 | 3.86 | 3.78 | 3.86 | 3.86 | +0.06 (+1.58%) | 404,000 |
3 Mar 2020 | HKD | 3.88 | 3.93 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 838,000 |
2 Mar 2020 | HKD | 3.87 | 3.95 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 1,092,000 |
28 Feb 2020 | HKD | 3.85 | 3.85 | 3.72 | 3.8 | 3.8 | -0.13 (-3.31%) | 1,224,000 |
27 Feb 2020 | HKD | 3.89 | 3.96 | 3.85 | 3.93 | 3.93 | +0.04 (+1.03%) | 642,000 |
26 Feb 2020 | HKD | 3.96 | 3.96 | 3.85 | 3.89 | 3.89 | -0.09 (-2.26%) | 1,122,000 |
25 Feb 2020 | HKD | 3.92 | 4.03 | 3.86 | 3.98 | 3.98 | -0.01 (-0.25%) | 2,156,000 |
24 Feb 2020 | HKD | 4.17 | 4.17 | 3.9 | 3.99 | 3.99 | -0.15 (-3.62%) | 2,528,000 |
21 Feb 2020 | HKD | 4.28 | 4.32 | 4.1 | 4.14 | 4.14 | -0.22 (-5.05%) | 1,784,000 |
20 Feb 2020 | HKD | 4.48 | 4.62 | 4.28 | 4.36 | 4.36 | -0.07 (-1.58%) | 3,928,000 |
19 Feb 2020 | HKD | 3.87 | 4.45 | 3.87 | 4.43 | 4.43 | +0.56 (+14.47%) | 8,896,000 |
18 Feb 2020 | HKD | 3.77 | 4.05 | 3.77 | 3.87 | 3.87 | +0.14 (+3.75%) | 3,824,000 |
17 Feb 2020 | HKD | 3.69 | 3.77 | 3.67 | 3.73 | 3.73 | +0.04 (+1.08%) | 344,000 |
14 Feb 2020 | HKD | 3.72 | 3.76 | 3.63 | 3.69 | 3.69 | -0.06 (-1.60%) | 994,000 |
13 Feb 2020 | HKD | 3.86 | 3.87 | 3.72 | 3.75 | 3.75 | -0.09 (-2.34%) | 748,000 |
12 Feb 2020 | HKD | 3.74 | 3.98 | 3.74 | 3.84 | 3.84 | +0.1 (+2.67%) | 1,062,000 |
11 Feb 2020 | HKD | 3.69 | 3.89 | 3.69 | 3.74 | 3.74 | -0.01 (-0.27%) | 512,000 |
10 Feb 2020 | HKD | 3.64 | 3.8 | 3.58 | 3.75 | 3.75 | +0.1 (+2.74%) | 362,000 |