Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.34 | 1.44 | 1.34 | 1.37 | 1.37 | +0.04 (+3.01%) | 312,500 |
19 Mar 2020 | HKD | 1.26 | 1.45 | 1.23 | 1.33 | 1.33 | -0.14 (-9.52%) | 502,000 |
18 Mar 2020 | HKD | 1.6 | 1.63 | 1.46 | 1.47 | 1.47 | -0.16 (-9.82%) | 967,000 |
17 Mar 2020 | HKD | 1.65 | 1.68 | 1.59 | 1.63 | 1.63 | -0.06 (-3.55%) | 566,025 |
16 Mar 2020 | HKD | 1.8 | 1.8 | 1.68 | 1.69 | 1.69 | -0.11 (-6.11%) | 584,500 |
13 Mar 2020 | HKD | 1.78 | 1.8 | 1.71 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,216,000 |
12 Mar 2020 | HKD | 1.9 | 1.91 | 1.84 | 1.86 | 1.86 | -0.08 (-4.12%) | 591,000 |
11 Mar 2020 | HKD | 2 | 2.01 | 1.91 | 1.94 | 1.94 | 0.0 (0.0%) | 468,000 |
10 Mar 2020 | HKD | 1.93 | 1.97 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 445,000 |
9 Mar 2020 | HKD | 2.04 | 2.05 | 1.93 | 1.95 | 1.95 | -0.13 (-6.25%) | 1,237,000 |
6 Mar 2020 | HKD | 2.09 | 2.11 | 2.04 | 2.08 | 2.08 | -0.02 (-0.95%) | 373,000 |
5 Mar 2020 | HKD | 2.15 | 2.22 | 2.07 | 2.1 | 2.1 | -0.05 (-2.33%) | 1,639,500 |
4 Mar 2020 | HKD | 1.92 | 2.43 | 1.92 | 2.15 | 2.15 | +0.16 (+8.04%) | 7,531,000 |
3 Mar 2020 | HKD | 2.01 | 2.02 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 397,000 |
2 Mar 2020 | HKD | 1.99 | 2.04 | 1.92 | 1.97 | 1.97 | -0.03 (-1.50%) | 466,500 |
28 Feb 2020 | HKD | 2.03 | 2.03 | 1.95 | 2 | 2 | -0.04 (-1.96%) | 827,500 |
27 Feb 2020 | HKD | 2.01 | 2.07 | 2 | 2.04 | 2.04 | 0.0 (0.0%) | 400,000 |
26 Feb 2020 | HKD | 2.11 | 2.11 | 1.97 | 2.04 | 2.04 | -0.07 (-3.32%) | 658,500 |
25 Feb 2020 | HKD | 2.12 | 2.17 | 2.06 | 2.11 | 2.11 | -0.01 (-0.47%) | 494,000 |
24 Feb 2020 | HKD | 2.2 | 2.2 | 2.06 | 2.12 | 2.12 | -0.03 (-1.40%) | 465,000 |
21 Feb 2020 | HKD | 2.13 | 2.27 | 2.06 | 2.15 | 2.15 | +0.02 (+0.94%) | 1,600,000 |
20 Feb 2020 | HKD | 2.14 | 2.23 | 2.08 | 2.13 | 2.13 | -0.01 (-0.47%) | 503,500 |
19 Feb 2020 | HKD | 2.19 | 2.2 | 2.09 | 2.14 | 2.14 | 0.0 (0.0%) | 397,000 |
18 Feb 2020 | HKD | 2.12 | 2.24 | 2.07 | 2.14 | 2.14 | +0.05 (+2.39%) | 652,500 |
17 Feb 2020 | HKD | 2.05 | 2.15 | 2.05 | 2.09 | 2.09 | +0.01 (+0.48%) | 880,500 |
14 Feb 2020 | HKD | 2.16 | 2.16 | 2.03 | 2.08 | 2.08 | -0.08 (-3.70%) | 1,161,500 |
13 Feb 2020 | HKD | 2.24 | 2.28 | 2.1 | 2.16 | 2.16 | -0.07 (-3.14%) | 1,175,000 |
12 Feb 2020 | HKD | 2.3 | 2.32 | 2.15 | 2.23 | 2.23 | 0.0 (0.0%) | 1,183,000 |
11 Feb 2020 | HKD | 2.34 | 2.42 | 2.2 | 2.23 | 2.23 | -0.11 (-4.70%) | 2,810,500 |
10 Feb 2020 | HKD | 2.52 | 2.54 | 2.2 | 2.34 | 2.34 | -0.14 (-5.65%) | 2,619,500 |