Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2020 | HKD | 21 | 21.65 | 19.8 | 20.1 | 20.1 | -1.9 (-8.64%) | 59,900 |
18 Mar 2020 | HKD | 22.6 | 22.8 | 21.5 | 22 | 22 | +0.35 (+1.62%) | 58,500 |
17 Mar 2020 | HKD | 22.8 | 23 | 21.6 | 21.65 | 21.65 | -0.7 (-3.13%) | 63,300 |
16 Mar 2020 | HKD | 25.7 | 25.7 | 21.95 | 22.35 | 22.35 | -2.65 (-10.60%) | 154,000 |
13 Mar 2020 | HKD | 26.8 | 26.8 | 24.7 | 25 | 25 | -3.05 (-10.87%) | 480,100 |
12 Mar 2020 | HKD | 28.6 | 28.7 | 26.8 | 28.05 | 28.05 | -0.25 (-0.88%) | 191,700 |
11 Mar 2020 | HKD | 28 | 30 | 27.15 | 28.3 | 28.3 | +1.65 (+6.19%) | 186,400 |
10 Mar 2020 | HKD | 26.15 | 26.8 | 26.15 | 26.65 | 26.65 | +0.4 (+1.52%) | 55,300 |
9 Mar 2020 | HKD | 26.4 | 27.35 | 26.05 | 26.25 | 26.25 | -0.45 (-1.69%) | 166,000 |
6 Mar 2020 | HKD | 26.9 | 27 | 26.6 | 26.7 | 26.7 | -0.2 (-0.74%) | 25,400 |
5 Mar 2020 | HKD | 26.85 | 27.2 | 26.85 | 26.9 | 26.9 | -0.1 (-0.37%) | 24,900 |
4 Mar 2020 | HKD | 26.85 | 27.15 | 26.85 | 27 | 27 | -0.15 (-0.55%) | 38,300 |
3 Mar 2020 | HKD | 27 | 27.6 | 26.85 | 27.15 | 27.15 | +0.05 (+0.18%) | 27,400 |
2 Mar 2020 | HKD | 26.75 | 27.1 | 26.5 | 27.1 | 27.1 | +0.6 (+2.26%) | 14,100 |
28 Feb 2020 | HKD | 27.15 | 27.8 | 26.3 | 26.5 | 26.5 | -0.65 (-2.39%) | 140,100 |
27 Feb 2020 | HKD | 26.75 | 28 | 26.4 | 27.15 | 27.15 | +0.5 (+1.88%) | 42,700 |
26 Feb 2020 | HKD | 26.5 | 27.2 | 26.45 | 26.65 | 26.65 | -0.25 (-0.93%) | 47,300 |
25 Feb 2020 | HKD | 27.2 | 28.25 | 26.8 | 26.9 | 26.9 | -0.3 (-1.10%) | 91,100 |
24 Feb 2020 | HKD | 27.8 | 27.8 | 26.9 | 27.2 | 27.2 | -0.6 (-2.16%) | 56,400 |
21 Feb 2020 | HKD | 28.7 | 28.85 | 27.55 | 27.8 | 27.8 | -0.3 (-1.07%) | 62,700 |
20 Feb 2020 | HKD | 29.4 | 29.4 | 28.05 | 28.1 | 28.1 | -1.15 (-3.93%) | 55,200 |
19 Feb 2020 | HKD | 28.85 | 29.45 | 28.5 | 29.25 | 29.25 | +0.8 (+2.81%) | 147,500 |
18 Feb 2020 | HKD | 27.75 | 28.6 | 27.65 | 28.45 | 28.45 | +0.45 (+1.61%) | 64,800 |
17 Feb 2020 | HKD | 28.2 | 28.4 | 27.2 | 28 | 28 | -0.2 (-0.71%) | 54,280 |
14 Feb 2020 | HKD | 28.45 | 28.45 | 27.75 | 28.2 | 28.2 | 0.0 (0.0%) | 12,800 |
13 Feb 2020 | HKD | 27.15 | 28.9 | 27 | 28.2 | 28.2 | +1.05 (+3.87%) | 72,600 |
12 Feb 2020 | HKD | 26.8 | 27.7 | 26.8 | 27.15 | 27.15 | +0.15 (+0.56%) | 81,300 |
11 Feb 2020 | HKD | 27.05 | 27.1 | 26.55 | 27 | 27 | +0.25 (+0.93%) | 61,800 |
10 Feb 2020 | HKD | 27.4 | 27.5 | 26.7 | 26.75 | 26.75 | -0.4 (-1.47%) | 57,200 |
7 Feb 2020 | HKD | 27.7 | 27.7 | 27.05 | 27.15 | 27.15 | -0.55 (-1.99%) | 15,600 |