Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 7.68 | 7.76 | 7.54 | 7.76 | 7.76 | +0.18 (+2.37%) | 134,800 |
2 Apr 2020 | HKD | 7.6 | 7.62 | 7.4 | 7.58 | 7.58 | +0.01 (+0.13%) | 217,000 |
1 Apr 2020 | HKD | 7.48 | 7.75 | 7.48 | 7.57 | 7.57 | +0.08 (+1.07%) | 586,400 |
31 Mar 2020 | HKD | 7.49 | 7.57 | 7.41 | 7.49 | 7.49 | +0.08 (+1.08%) | 198,200 |
30 Mar 2020 | HKD | 7.72 | 7.72 | 7.31 | 7.41 | 7.41 | -0.31 (-4.02%) | 258,000 |
27 Mar 2020 | HKD | 7.92 | 7.96 | 7.72 | 7.72 | 7.72 | +0.03 (+0.39%) | 315,400 |
26 Mar 2020 | HKD | 7.3 | 7.74 | 7.3 | 7.69 | 7.69 | +0.26 (+3.50%) | 352,400 |
25 Mar 2020 | HKD | 7.17 | 7.51 | 7.17 | 7.43 | 7.43 | +0.29 (+4.06%) | 339,800 |
24 Mar 2020 | HKD | 6.78 | 7.17 | 6.64 | 7.14 | 7.14 | +0.4 (+5.93%) | 581,000 |
23 Mar 2020 | HKD | 6.97 | 6.97 | 6.69 | 6.74 | 6.74 | -0.4 (-5.60%) | 517,395 |
20 Mar 2020 | HKD | 7.16 | 7.19 | 6.95 | 7.14 | 7.14 | -0.02 (-0.28%) | 730,208 |
19 Mar 2020 | HKD | 7.2 | 7.3 | 7 | 7.16 | 7.16 | -0.15 (-2.05%) | 793,887 |
18 Mar 2020 | HKD | 7.55 | 7.77 | 7.25 | 7.31 | 7.31 | -0.22 (-2.92%) | 585,770 |
17 Mar 2020 | HKD | 7.6 | 7.65 | 7.33 | 7.53 | 7.53 | -0.08 (-1.05%) | 616,600 |
16 Mar 2020 | HKD | 7.92 | 8 | 7.61 | 7.61 | 7.61 | -0.51 (-6.28%) | 601,400 |
13 Mar 2020 | HKD | 8.08 | 8.2 | 7.81 | 8.12 | 8.12 | -0.39 (-4.58%) | 769,600 |
12 Mar 2020 | HKD | 8.9 | 8.9 | 8.51 | 8.51 | 8.51 | -0.38 (-4.27%) | 488,600 |
11 Mar 2020 | HKD | 8.95 | 8.98 | 8.89 | 8.89 | 8.89 | -0.03 (-0.34%) | 173,000 |
10 Mar 2020 | HKD | 8.83 | 9 | 8.76 | 8.92 | 8.92 | +0.12 (+1.36%) | 229,210 |
9 Mar 2020 | HKD | 8.9 | 8.95 | 8.79 | 8.8 | 8.8 | -0.24 (-2.65%) | 577,828 |
6 Mar 2020 | HKD | 9.22 | 9.22 | 9 | 9.04 | 9.04 | -0.2 (-2.16%) | 501,644 |
5 Mar 2020 | HKD | 9.18 | 9.28 | 9.16 | 9.24 | 9.24 | +0.08 (+0.87%) | 218,800 |
4 Mar 2020 | HKD | 9.16 | 9.27 | 9.1 | 9.16 | 9.16 | +0.01 (+0.11%) | 206,400 |
3 Mar 2020 | HKD | 9.3 | 9.3 | 9.14 | 9.15 | 9.15 | -0.09 (-0.97%) | 338,200 |
2 Mar 2020 | HKD | 9.17 | 9.29 | 9.11 | 9.24 | 9.24 | +0.07 (+0.76%) | 517,687 |
28 Feb 2020 | HKD | 9.43 | 9.43 | 9.1 | 9.17 | 9.17 | -0.29 (-3.07%) | 921,000 |
27 Feb 2020 | HKD | 9.6 | 9.6 | 9.3 | 9.46 | 9.46 | -0.12 (-1.25%) | 923,400 |
26 Feb 2020 | HKD | 9.59 | 9.6 | 9.51 | 9.58 | 9.58 | -0.06 (-0.62%) | 471,600 |
25 Feb 2020 | HKD | 9.6 | 9.72 | 9.51 | 9.64 | 9.64 | -0.06 (-0.62%) | 362,400 |
24 Feb 2020 | HKD | 9.78 | 9.8 | 9.68 | 9.7 | 9.7 | -0.1 (-1.02%) | 492,000 |