Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.73 | 1.82 | 1.72 | 1.79 | 1.79 | +0.03 (+1.70%) | 3,006,000 |
19 Mar 2020 | HKD | 1.83 | 1.83 | 1.7 | 1.76 | 1.76 | -0.12 (-6.38%) | 2,298,000 |
18 Mar 2020 | HKD | 1.9 | 1.91 | 1.85 | 1.88 | 1.88 | -0.02 (-1.05%) | 763,000 |
17 Mar 2020 | HKD | 1.88 | 1.92 | 1.85 | 1.9 | 1.9 | -0.06 (-3.06%) | 1,332,000 |
16 Mar 2020 | HKD | 1.95 | 2.02 | 1.91 | 1.96 | 1.96 | -0.07 (-3.45%) | 690,000 |
13 Mar 2020 | HKD | 2.03 | 2.03 | 1.95 | 2.03 | 2.03 | -0.07 (-3.33%) | 2,254,000 |
12 Mar 2020 | HKD | 2.19 | 2.19 | 2.08 | 2.1 | 2.1 | -0.12 (-5.41%) | 698,168 |
11 Mar 2020 | HKD | 2.17 | 2.27 | 2.16 | 2.22 | 2.22 | +0.02 (+0.91%) | 1,106,000 |
10 Mar 2020 | HKD | 2.2 | 2.2 | 2.12 | 2.2 | 2.2 | -0.02 (-0.90%) | 860,000 |
9 Mar 2020 | HKD | 2.28 | 2.28 | 2.17 | 2.22 | 2.22 | -0.06 (-2.63%) | 1,402,000 |
6 Mar 2020 | HKD | 2.3 | 2.33 | 2.27 | 2.28 | 2.28 | -0.06 (-2.56%) | 584,000 |
5 Mar 2020 | HKD | 2.33 | 2.39 | 2.3 | 2.34 | 2.34 | 0.0 (0.0%) | 1,107,000 |
4 Mar 2020 | HKD | 2.29 | 2.34 | 2.26 | 2.34 | 2.34 | +0.05 (+2.18%) | 2,036,000 |
3 Mar 2020 | HKD | 2.26 | 2.3 | 2.26 | 2.29 | 2.29 | +0.01 (+0.44%) | 254,000 |
2 Mar 2020 | HKD | 2.25 | 2.3 | 2.24 | 2.28 | 2.28 | -0.02 (-0.87%) | 134,000 |
28 Feb 2020 | HKD | 2.25 | 2.3 | 2.22 | 2.3 | 2.3 | +0.01 (+0.44%) | 2,332,000 |
27 Feb 2020 | HKD | 2.3 | 2.32 | 2.27 | 2.29 | 2.29 | -0.03 (-1.29%) | 262,000 |
26 Feb 2020 | HKD | 2.24 | 2.33 | 2.23 | 2.32 | 2.32 | +0.02 (+0.87%) | 858,011 |
25 Feb 2020 | HKD | 2.28 | 2.32 | 2.26 | 2.3 | 2.3 | +0.02 (+0.88%) | 1,600,000 |
24 Feb 2020 | HKD | 2.31 | 2.31 | 2.21 | 2.28 | 2.28 | -0.05 (-2.15%) | 1,286,000 |
21 Feb 2020 | HKD | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | -0.02 (-0.85%) | 372,000 |
20 Feb 2020 | HKD | 2.38 | 2.38 | 2.33 | 2.35 | 2.35 | -0.01 (-0.42%) | 624,000 |
19 Feb 2020 | HKD | 2.38 | 2.38 | 2.34 | 2.36 | 2.36 | -0.02 (-0.84%) | 374,000 |
18 Feb 2020 | HKD | 2.36 | 2.38 | 2.32 | 2.38 | 2.38 | +0.03 (+1.28%) | 800,286 |
17 Feb 2020 | HKD | 2.39 | 2.4 | 2.33 | 2.35 | 2.35 | -0.03 (-1.26%) | 739,969 |
14 Feb 2020 | HKD | 2.4 | 2.4 | 2.36 | 2.38 | 2.38 | -0.03 (-1.24%) | 452,421 |
13 Feb 2020 | HKD | 2.41 | 2.42 | 2.38 | 2.41 | 2.41 | -0.03 (-1.23%) | 458,000 |
12 Feb 2020 | HKD | 2.32 | 2.45 | 2.32 | 2.44 | 2.44 | +0.12 (+5.17%) | 2,149,000 |
11 Feb 2020 | HKD | 2.31 | 2.36 | 2.3 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,108,000 |
10 Feb 2020 | HKD | 2.32 | 2.32 | 2.28 | 2.31 | 2.31 | -0.02 (-0.86%) | 574,000 |