Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 4.87 | 4.92 | 4.74 | 4.9 | 4.9 | +0.18 (+3.81%) | 782,000 |
19 Mar 2020 | HKD | 4.98 | 4.98 | 4.64 | 4.72 | 4.72 | -0.22 (-4.45%) | 1,583,200 |
18 Mar 2020 | HKD | 5.2 | 5.2 | 4.86 | 4.94 | 4.94 | -0.16 (-3.14%) | 1,318,600 |
17 Mar 2020 | HKD | 5.07 | 5.12 | 4.99 | 5.1 | 5.1 | -0.02 (-0.39%) | 1,386,200 |
16 Mar 2020 | HKD | 5.15 | 5.3 | 5.06 | 5.12 | 5.12 | -0.21 (-3.94%) | 899,400 |
13 Mar 2020 | HKD | 4.22 | 5.38 | 4.22 | 5.33 | 5.33 | -0.08 (-1.48%) | 3,147,800 |
12 Mar 2020 | HKD | 5.6 | 5.6 | 5.4 | 5.41 | 5.41 | -0.22 (-3.91%) | 1,460,600 |
11 Mar 2020 | HKD | 5.66 | 5.7 | 5.58 | 5.63 | 5.63 | -0.03 (-0.53%) | 1,010,800 |
10 Mar 2020 | HKD | 5.49 | 5.69 | 5.49 | 5.66 | 5.66 | +0.18 (+3.28%) | 1,481,000 |
9 Mar 2020 | HKD | 5.85 | 5.85 | 5.48 | 5.48 | 5.48 | -0.4 (-6.80%) | 2,164,800 |
6 Mar 2020 | HKD | 6.02 | 6.02 | 5.82 | 5.88 | 5.88 | -0.22 (-3.61%) | 1,049,000 |
5 Mar 2020 | HKD | 6.05 | 6.13 | 5.98 | 6.1 | 6.1 | +0.15 (+2.52%) | 2,636,200 |
4 Mar 2020 | HKD | 5.95 | 5.98 | 5.86 | 5.95 | 5.95 | +0.06 (+1.02%) | 695,400 |
3 Mar 2020 | HKD | 6.04 | 6.06 | 5.85 | 5.89 | 5.89 | -0.03 (-0.51%) | 556,800 |
2 Mar 2020 | HKD | 5.87 | 5.95 | 5.72 | 5.92 | 5.92 | +0.22 (+3.86%) | 860,200 |
28 Feb 2020 | HKD | 5.85 | 5.96 | 5.65 | 5.7 | 5.7 | -0.27 (-4.52%) | 1,719,400 |
27 Feb 2020 | HKD | 5.98 | 5.98 | 5.9 | 5.97 | 5.97 | +0.08 (+1.36%) | 454,600 |
26 Feb 2020 | HKD | 5.85 | 6.04 | 5.85 | 5.89 | 5.89 | -0.1 (-1.67%) | 859,200 |
25 Feb 2020 | HKD | 5.92 | 6 | 5.83 | 5.99 | 5.99 | -0.04 (-0.66%) | 1,074,000 |
24 Feb 2020 | HKD | 6.13 | 6.13 | 5.99 | 6.03 | 6.03 | -0.12 (-1.95%) | 1,216,200 |
21 Feb 2020 | HKD | 6.23 | 6.27 | 6.12 | 6.15 | 6.15 | -0.07 (-1.13%) | 1,331,800 |
20 Feb 2020 | HKD | 5.98 | 6.25 | 5.95 | 6.22 | 6.22 | +0.26 (+4.36%) | 2,303,800 |
19 Feb 2020 | HKD | 5.94 | 6.05 | 5.94 | 5.96 | 5.96 | +0.02 (+0.34%) | 1,091,000 |
18 Feb 2020 | HKD | 5.96 | 5.98 | 5.85 | 5.94 | 5.94 | -0.04 (-0.67%) | 280,000 |
17 Feb 2020 | HKD | 5.83 | 5.98 | 5.82 | 5.98 | 5.98 | +0.23 (+4%) | 1,140,400 |
14 Feb 2020 | HKD | 5.7 | 5.78 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 345,800 |
13 Feb 2020 | HKD | 5.75 | 5.77 | 5.69 | 5.7 | 5.7 | -0.05 (-0.87%) | 423,400 |
12 Feb 2020 | HKD | 5.64 | 5.77 | 5.64 | 5.75 | 5.75 | +0.06 (+1.05%) | 624,779 |
11 Feb 2020 | HKD | 5.72 | 5.74 | 5.67 | 5.69 | 5.69 | +0.04 (+0.71%) | 655,000 |
10 Feb 2020 | HKD | 5.61 | 5.68 | 5.61 | 5.65 | 5.65 | -0.04 (-0.70%) | 716,400 |