Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | HKD | 0.9 | 0.91 | 0.81 | 0.84 | 0.84 | -0.06 (-6.67%) | 2,756,800 |
27 Mar 2020 | HKD | 0.85 | 1.02 | 0.84 | 0.9 | 0.9 | +0.07 (+8.43%) | 9,845,000 |
26 Mar 2020 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 325,000 |
25 Mar 2020 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.02 (+2.47%) | 689,540 |
24 Mar 2020 | HKD | 0.8 | 0.83 | 0.78 | 0.81 | 0.81 | +0.03 (+3.85%) | 528,000 |
23 Mar 2020 | HKD | 0.79 | 0.8 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 720,800 |
20 Mar 2020 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | +0.02 (+2.60%) | 646,800 |
19 Mar 2020 | HKD | 0.81 | 0.81 | 0.75 | 0.77 | 0.77 | -0.05 (-6.10%) | 1,686,400 |
18 Mar 2020 | HKD | 0.85 | 0.87 | 0.79 | 0.82 | 0.82 | -0.03 (-3.53%) | 2,081,400 |
17 Mar 2020 | HKD | 0.9 | 0.91 | 0.83 | 0.85 | 0.85 | -0.05 (-5.56%) | 1,960,800 |
16 Mar 2020 | HKD | 0.9 | 0.97 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,689,200 |
13 Mar 2020 | HKD | 0.95 | 0.95 | 0.89 | 0.9 | 0.9 | -0.08 (-8.16%) | 4,200,200 |
12 Mar 2020 | HKD | 1 | 1.01 | 0.97 | 0.98 | 0.98 | -0.03 (-2.97%) | 515,200 |
11 Mar 2020 | HKD | 1.01 | 1.02 | 1 | 1.01 | 1.01 | +0.01 (+1%) | 1,044,400 |
10 Mar 2020 | HKD | 0.99 | 1.01 | 0.97 | 1 | 1 | +0.01 (+1.01%) | 1,640,400 |
9 Mar 2020 | HKD | 0.96 | 1.01 | 0.96 | 0.99 | 0.99 | -0.04 (-3.88%) | 1,260,800 |
6 Mar 2020 | HKD | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -0.01 (-0.96%) | 878,800 |
5 Mar 2020 | HKD | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,621,600 |
4 Mar 2020 | HKD | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,398,400 |
3 Mar 2020 | HKD | 1.08 | 1.11 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 943,600 |
2 Mar 2020 | HKD | 1.04 | 1.09 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 912,600 |
28 Feb 2020 | HKD | 1.04 | 1.15 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 2,070,600 |
27 Feb 2020 | HKD | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 418,800 |
26 Feb 2020 | HKD | 1.09 | 1.1 | 1.05 | 1.1 | 1.1 | +0.01 (+0.92%) | 732,400 |
25 Feb 2020 | HKD | 1.09 | 1.1 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,092,800 |
24 Feb 2020 | HKD | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 426,200 |
21 Feb 2020 | HKD | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 321,800 |
20 Feb 2020 | HKD | 1.16 | 1.16 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 428,400 |
19 Feb 2020 | HKD | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 788,800 |
18 Feb 2020 | HKD | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | 0.0 (0.0%) | 1,080,000 |