Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | HKD | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 50,558,402 |
27 Mar 2020 | HKD | 0.97 | 1 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 148,302,260 |
26 Mar 2020 | HKD | 0.9 | 0.97 | 0.9 | 0.96 | 0.96 | +0.06 (+6.67%) | 169,652,786 |
25 Mar 2020 | HKD | 0.92 | 0.95 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 144,920,842 |
24 Mar 2020 | HKD | 0.96 | 0.97 | 0.9 | 0.91 | 0.91 | -0.03 (-3.19%) | 209,504,452 |
23 Mar 2020 | HKD | 1.04 | 1.05 | 0.9 | 0.94 | 0.94 | +0.44 (+88.00%) | 477,251,478 |
20 Mar 2020 | HKD | 0.48 | 0.52 | 0.475 | 0.5 | 0.5 | +0.025 (+5.26%) | 78,572,787 |
19 Mar 2020 | HKD | 0.48 | 0.49 | 0.435 | 0.475 | 0.475 | 0.0 (0.0%) | 89,712,066 |
18 Mar 2020 | HKD | 0.475 | 0.5 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 37,661,080 |
17 Mar 2020 | HKD | 0.49 | 0.51 | 0.46 | 0.475 | 0.475 | -0.025 (-5%) | 72,382,366 |
16 Mar 2020 | HKD | 0.53 | 0.54 | 0.48 | 0.5 | 0.5 | -0.04 (-7.41%) | 64,326,968 |
13 Mar 2020 | HKD | 0.53 | 0.55 | 0.5 | 0.54 | 0.54 | -0.02 (-3.57%) | 55,843,381 |
12 Mar 2020 | HKD | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -0.02 (-3.45%) | 37,964,944 |
11 Mar 2020 | HKD | 0.6 | 0.61 | 0.58 | 0.58 | 0.58 | -0.02 (-3.33%) | 28,368,641 |
10 Mar 2020 | HKD | 0.6 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 31,809,855 |
9 Mar 2020 | HKD | 0.63 | 0.63 | 0.6 | 0.6 | 0.6 | -0.04 (-6.25%) | 26,955,761 |
6 Mar 2020 | HKD | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 13,836,201 |
5 Mar 2020 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 14,780,000 |
4 Mar 2020 | HKD | 0.66 | 0.66 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 12,656,000 |
3 Mar 2020 | HKD | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 8,829,114 |
2 Mar 2020 | HKD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 23,643,416 |
28 Feb 2020 | HKD | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -0.02 (-2.99%) | 30,342,893 |
27 Feb 2020 | HKD | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | +0.01 (+1.52%) | 17,787,768 |
26 Feb 2020 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.02 (-2.94%) | 21,796,557 |
25 Feb 2020 | HKD | 0.69 | 0.69 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 22,330,854 |
24 Feb 2020 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 10,860,785 |
21 Feb 2020 | HKD | 0.71 | 0.72 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 14,379,370 |
20 Feb 2020 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 12,378,000 |
19 Feb 2020 | HKD | 0.72 | 0.72 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 13,332,000 |
18 Feb 2020 | HKD | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 10,678,100 |