Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 1.04 | 1.11 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 410,000 |
30 Mar 2020 | HKD | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 62,000 |
27 Mar 2020 | HKD | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 96,000 |
26 Mar 2020 | HKD | 1.1 | 1.12 | 1.05 | 1.12 | 1.12 | -0.03 (-2.61%) | 3,700,000 |
25 Mar 2020 | HKD | 1.1 | 1.15 | 1.07 | 1.15 | 1.15 | +0.07 (+6.48%) | 500,000 |
24 Mar 2020 | HKD | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | +0.08 (+8%) | 36,000 |
23 Mar 2020 | HKD | 1 | 1.16 | 1 | 1 | 1 | -0.02 (-1.96%) | 762,000 |
20 Mar 2020 | HKD | 1 | 1.04 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 224,000 |
19 Mar 2020 | HKD | 1.02 | 1.02 | 0.96 | 1 | 1 | -0.03 (-2.91%) | 840,000 |
18 Mar 2020 | HKD | 1.09 | 1.11 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 912,000 |
17 Mar 2020 | HKD | 1.16 | 1.17 | 1 | 1.1 | 1.1 | -0.04 (-3.51%) | 1,802,000 |
16 Mar 2020 | HKD | 1.17 | 1.17 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 110,000 |
13 Mar 2020 | HKD | 1.2 | 1.24 | 1.15 | 1.17 | 1.17 | -0.08 (-6.40%) | 1,320,000 |
12 Mar 2020 | HKD | 1.23 | 1.29 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 66,000 |
11 Mar 2020 | HKD | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 126,000 |
10 Mar 2020 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
9 Mar 2020 | HKD | 1.3 | 1.3 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 850,000 |
6 Mar 2020 | HKD | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 840,000 |
5 Mar 2020 | HKD | 1.27 | 1.37 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 1,016,000 |
4 Mar 2020 | HKD | 1.29 | 1.3 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 640,000 |
3 Mar 2020 | HKD | 1.36 | 1.36 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 1,294,000 |
2 Mar 2020 | HKD | 1.33 | 1.34 | 1.29 | 1.32 | 1.32 | 0.0 (0.0%) | 486,000 |
28 Feb 2020 | HKD | 1.34 | 1.34 | 1.28 | 1.32 | 1.32 | -0.04 (-2.94%) | 2,426,000 |
27 Feb 2020 | HKD | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,420,000 |
26 Feb 2020 | HKD | 1.33 | 1.36 | 1.31 | 1.35 | 1.35 | -0.01 (-0.74%) | 894,000 |
25 Feb 2020 | HKD | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.03 (-2.16%) | 1,600,000 |
24 Feb 2020 | HKD | 1.36 | 1.4 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,814,000 |
21 Feb 2020 | HKD | 1.36 | 1.4 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,332,000 |
20 Feb 2020 | HKD | 1.37 | 1.42 | 1.32 | 1.36 | 1.36 | -0.04 (-2.86%) | 3,940,000 |
19 Feb 2020 | HKD | 1.28 | 1.43 | 1.28 | 1.4 | 1.4 | +0.12 (+9.38%) | 9,252,000 |