Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.42 | 1.44 | 1.37 | 1.42 | 1.42 | +0.03 (+2.16%) | 3,334,000 |
19 Mar 2020 | HKD | 1.54 | 1.57 | 1.35 | 1.39 | 1.39 | -0.18 (-11.46%) | 2,944,000 |
18 Mar 2020 | HKD | 1.63 | 1.68 | 1.53 | 1.57 | 1.57 | -0.08 (-4.85%) | 2,426,000 |
17 Mar 2020 | HKD | 1.64 | 1.68 | 1.56 | 1.65 | 1.65 | -0.04 (-2.37%) | 2,210,000 |
16 Mar 2020 | HKD | 1.89 | 1.89 | 1.6 | 1.69 | 1.69 | -0.13 (-7.14%) | 2,769,000 |
13 Mar 2020 | HKD | 1.9 | 1.9 | 1.67 | 1.82 | 1.82 | -0.13 (-6.67%) | 2,809,000 |
12 Mar 2020 | HKD | 2.07 | 2.07 | 1.92 | 1.95 | 1.95 | -0.16 (-7.58%) | 1,932,000 |
11 Mar 2020 | HKD | 2.08 | 2.13 | 2.07 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,923,000 |
10 Mar 2020 | HKD | 2.22 | 2.24 | 2.02 | 2.09 | 2.09 | -0.13 (-5.86%) | 2,141,000 |
9 Mar 2020 | HKD | 2.33 | 2.33 | 2.17 | 2.22 | 2.22 | -0.08 (-3.48%) | 1,839,000 |
6 Mar 2020 | HKD | 2.28 | 2.32 | 2.27 | 2.3 | 2.3 | -0.01 (-0.43%) | 1,701,000 |
5 Mar 2020 | HKD | 2.28 | 2.32 | 2.26 | 2.31 | 2.31 | +0.07 (+3.13%) | 1,701,000 |
4 Mar 2020 | HKD | 2.4 | 2.4 | 2.24 | 2.24 | 2.24 | -0.13 (-5.49%) | 2,118,000 |
3 Mar 2020 | HKD | 2.3 | 2.4 | 2.28 | 2.37 | 2.37 | +0.12 (+5.33%) | 2,580,000 |
2 Mar 2020 | HKD | 2.18 | 2.3 | 2.15 | 2.25 | 2.25 | +0.06 (+2.74%) | 1,913,000 |
28 Feb 2020 | HKD | 2.24 | 2.24 | 2.15 | 2.19 | 2.19 | -0.04 (-1.79%) | 1,850,000 |
27 Feb 2020 | HKD | 2.19 | 2.24 | 2.18 | 2.23 | 2.23 | +0.03 (+1.36%) | 1,811,000 |
26 Feb 2020 | HKD | 2.22 | 2.26 | 2.19 | 2.2 | 2.2 | -0.05 (-2.22%) | 1,663,000 |
25 Feb 2020 | HKD | 2.23 | 2.28 | 2.18 | 2.25 | 2.25 | +0.02 (+0.90%) | 1,912,000 |
24 Feb 2020 | HKD | 2.18 | 2.25 | 2.14 | 2.23 | 2.23 | +0.07 (+3.24%) | 3,696,000 |
21 Feb 2020 | HKD | 2.3 | 2.31 | 2.14 | 2.16 | 2.16 | -0.13 (-5.68%) | 1,839,000 |
20 Feb 2020 | HKD | 2.28 | 2.33 | 2.21 | 2.29 | 2.29 | -0.02 (-0.87%) | 1,653,000 |
19 Feb 2020 | HKD | 2.22 | 2.38 | 2.17 | 2.31 | 2.31 | +0.1 (+4.52%) | 1,803,000 |
18 Feb 2020 | HKD | 2.21 | 2.22 | 2.11 | 2.21 | 2.21 | +0.02 (+0.91%) | 1,694,000 |
17 Feb 2020 | HKD | 2.41 | 2.5 | 2.09 | 2.19 | 2.19 | -0.17 (-7.20%) | 2,514,000 |
14 Feb 2020 | HKD | 2.09 | 2.36 | 2.08 | 2.36 | 2.36 | +0.28 (+13.46%) | 3,267,000 |
13 Feb 2020 | HKD | 2.1 | 2.12 | 2.06 | 2.08 | 2.08 | -0.01 (-0.48%) | 1,490,000 |
12 Feb 2020 | HKD | 2.11 | 2.14 | 2.06 | 2.09 | 2.09 | -0.03 (-1.42%) | 2,180,000 |
11 Feb 2020 | HKD | 2.17 | 2.19 | 2.03 | 2.12 | 2.12 | -0.04 (-1.85%) | 2,368,000 |
10 Feb 2020 | HKD | 2.09 | 2.17 | 2.06 | 2.16 | 2.16 | +0.06 (+2.86%) | 1,889,000 |