Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.3 | 1.31 | 1.28 | 1.31 | 1.31 | +0.05 (+3.97%) | 1,040,000 |
19 Mar 2020 | HKD | 1.31 | 1.32 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 2,580,000 |
18 Mar 2020 | HKD | 1.4 | 1.4 | 1.3 | 1.31 | 1.31 | -0.05 (-3.68%) | 1,094,000 |
17 Mar 2020 | HKD | 1.4 | 1.42 | 1.31 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,780,000 |
16 Mar 2020 | HKD | 1.42 | 1.45 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 1,560,000 |
13 Mar 2020 | HKD | 1.45 | 1.46 | 1.39 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,966,000 |
12 Mar 2020 | HKD | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.05 (-3.29%) | 870,000 |
11 Mar 2020 | HKD | 1.51 | 1.55 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 776,000 |
10 Mar 2020 | HKD | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | -0.01 (-0.66%) | 360,000 |
9 Mar 2020 | HKD | 1.57 | 1.58 | 1.5 | 1.52 | 1.52 | -0.09 (-5.59%) | 1,534,000 |
6 Mar 2020 | HKD | 1.6 | 1.63 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 858,000 |
5 Mar 2020 | HKD | 1.63 | 1.65 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 882,000 |
4 Mar 2020 | HKD | 1.61 | 1.68 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 1,208,000 |
3 Mar 2020 | HKD | 1.65 | 1.66 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 1,096,000 |
2 Mar 2020 | HKD | 1.58 | 1.63 | 1.56 | 1.62 | 1.62 | +0.04 (+2.53%) | 1,342,000 |
28 Feb 2020 | HKD | 1.67 | 1.67 | 1.57 | 1.58 | 1.58 | -0.08 (-4.82%) | 756,000 |
27 Feb 2020 | HKD | 1.7 | 1.73 | 1.63 | 1.66 | 1.66 | -0.03 (-1.78%) | 2,558,000 |
26 Feb 2020 | HKD | 1.58 | 1.7 | 1.57 | 1.69 | 1.69 | +0.16 (+10.46%) | 6,502,000 |
25 Feb 2020 | HKD | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | -0.03 (-1.92%) | 608,000 |
24 Feb 2020 | HKD | 1.57 | 1.59 | 1.54 | 1.56 | 1.56 | -0.04 (-2.50%) | 1,084,000 |
21 Feb 2020 | HKD | 1.6 | 1.61 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 174,000 |
20 Feb 2020 | HKD | 1.61 | 1.62 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 344,000 |
19 Feb 2020 | HKD | 1.61 | 1.63 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 460,000 |
18 Feb 2020 | HKD | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | -0.02 (-1.23%) | 390,000 |
17 Feb 2020 | HKD | 1.54 | 1.63 | 1.54 | 1.63 | 1.63 | +0.06 (+3.82%) | 1,788,000 |
14 Feb 2020 | HKD | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 408,000 |
13 Feb 2020 | HKD | 1.58 | 1.61 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 676,000 |
12 Feb 2020 | HKD | 1.56 | 1.59 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 724,000 |
11 Feb 2020 | HKD | 1.58 | 1.59 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 936,000 |
10 Feb 2020 | HKD | 1.54 | 1.61 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 920,000 |