Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.71 | 0.74 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 13,018,000 |
19 Mar 2020 | HKD | 0.77 | 0.77 | 0.65 | 0.69 | 0.69 | -0.08 (-10.39%) | 40,548,001 |
18 Mar 2020 | HKD | 0.8 | 0.84 | 0.75 | 0.77 | 0.77 | -0.05 (-6.10%) | 23,256,000 |
17 Mar 2020 | HKD | 0.82 | 0.83 | 0.78 | 0.82 | 0.82 | -0.01 (-1.20%) | 14,010,000 |
16 Mar 2020 | HKD | 0.87 | 0.87 | 0.82 | 0.83 | 0.83 | -0.05 (-5.68%) | 15,648,000 |
13 Mar 2020 | HKD | 0.8 | 0.88 | 0.77 | 0.88 | 0.88 | +0.03 (+3.53%) | 28,020,000 |
12 Mar 2020 | HKD | 0.88 | 0.89 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 19,421,000 |
11 Mar 2020 | HKD | 0.9 | 0.91 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 12,730,000 |
10 Mar 2020 | HKD | 0.9 | 0.91 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 22,024,000 |
9 Mar 2020 | HKD | 0.94 | 0.94 | 0.88 | 0.89 | 0.89 | -0.07 (-7.29%) | 25,770,000 |
6 Mar 2020 | HKD | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 14,034,000 |
5 Mar 2020 | HKD | 0.98 | 1 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 19,177,950 |
4 Mar 2020 | HKD | 0.98 | 1.02 | 0.97 | 0.98 | 0.98 | -0.01 (-1.01%) | 28,004,001 |
3 Mar 2020 | HKD | 0.97 | 1 | 0.96 | 0.99 | 0.99 | +0.03 (+3.13%) | 26,749,000 |
2 Mar 2020 | HKD | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 0.0 (0.0%) | 14,930,000 |
28 Feb 2020 | HKD | 0.98 | 1 | 0.95 | 0.96 | 0.96 | -0.05 (-4.95%) | 26,246,000 |
27 Feb 2020 | HKD | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 12,629,000 |
26 Feb 2020 | HKD | 0.97 | 1.04 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 47,383,000 |
25 Feb 2020 | HKD | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | -0.01 (-1.01%) | 42,606,000 |
24 Feb 2020 | HKD | 1.03 | 1.06 | 0.98 | 0.99 | 0.99 | -0.06 (-5.71%) | 49,746,072 |
21 Feb 2020 | HKD | 1.06 | 1.11 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 70,681,093 |
20 Feb 2020 | HKD | 0.98 | 1.1 | 0.97 | 1.07 | 1.07 | +0.09 (+9.18%) | 123,050,400 |
19 Feb 2020 | HKD | 1 | 1 | 0.97 | 0.98 | 0.98 | 0.0 (0.0%) | 11,900,000 |
18 Feb 2020 | HKD | 0.99 | 1.02 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 38,275,354 |
17 Feb 2020 | HKD | 0.96 | 1.01 | 0.94 | 1 | 1 | +0.05 (+5.26%) | 70,435,708 |
14 Feb 2020 | HKD | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | +0.04 (+4.40%) | 33,848,184 |
13 Feb 2020 | HKD | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | -0.03 (-3.19%) | 50,712,808 |
12 Feb 2020 | HKD | 0.86 | 1.01 | 0.85 | 0.94 | 0.94 | +0.09 (+10.59%) | 256,856,581 |
11 Feb 2020 | HKD | 0.84 | 0.87 | 0.84 | 0.85 | 0.85 | +0.02 (+2.41%) | 23,153,800 |
10 Feb 2020 | HKD | 0.8 | 0.84 | 0.8 | 0.83 | 0.83 | +0.03 (+3.75%) | 17,583,000 |