Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 0.0 (0.0%) | 2,513,000 |
19 Mar 2020 | HKD | 1.23 | 1.27 | 1.16 | 1.25 | 1.25 | +0.01 (+0.81%) | 3,260,000 |
18 Mar 2020 | HKD | 1.26 | 1.31 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,268,000 |
17 Mar 2020 | HKD | 1.17 | 1.3 | 1.17 | 1.25 | 1.25 | -0.04 (-3.10%) | 847,000 |
16 Mar 2020 | HKD | 1.3 | 1.35 | 1.27 | 1.29 | 1.29 | -0.08 (-5.84%) | 2,462,000 |
13 Mar 2020 | HKD | 1.31 | 1.37 | 1.24 | 1.37 | 1.37 | 0.0 (0.0%) | 1,416,000 |
12 Mar 2020 | HKD | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 0.0 (0.0%) | 871,000 |
11 Mar 2020 | HKD | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 1,143,000 |
10 Mar 2020 | HKD | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 1,651,000 |
9 Mar 2020 | HKD | 1.37 | 1.4 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 1,408,000 |
6 Mar 2020 | HKD | 1.43 | 1.43 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,041,000 |
5 Mar 2020 | HKD | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.02 (+1.40%) | 335,000 |
4 Mar 2020 | HKD | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 456,000 |
3 Mar 2020 | HKD | 1.41 | 1.45 | 1.4 | 1.44 | 1.44 | +0.04 (+2.86%) | 334,000 |
2 Mar 2020 | HKD | 1.4 | 1.41 | 1.38 | 1.4 | 1.4 | +0.03 (+2.19%) | 97,000 |
28 Feb 2020 | HKD | 1.4 | 1.4 | 1.35 | 1.37 | 1.37 | -0.09 (-6.16%) | 2,046,000 |
27 Feb 2020 | HKD | 1.5 | 1.53 | 1.41 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,699,000 |
26 Feb 2020 | HKD | 1.48 | 1.54 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 722,000 |
25 Feb 2020 | HKD | 1.5 | 1.54 | 1.42 | 1.5 | 1.5 | -0.03 (-1.96%) | 1,407,000 |
24 Feb 2020 | HKD | 1.56 | 1.59 | 1.49 | 1.53 | 1.53 | -0.03 (-1.92%) | 1,010,000 |
21 Feb 2020 | HKD | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,251,000 |
20 Feb 2020 | HKD | 1.55 | 1.65 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 2,222,000 |
19 Feb 2020 | HKD | 1.54 | 1.59 | 1.53 | 1.55 | 1.55 | +0.01 (+0.65%) | 429,000 |
18 Feb 2020 | HKD | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 474,000 |
17 Feb 2020 | HKD | 1.57 | 1.6 | 1.51 | 1.58 | 1.58 | -0.03 (-1.86%) | 546,000 |
14 Feb 2020 | HKD | 1.47 | 1.68 | 1.47 | 1.61 | 1.61 | +0.14 (+9.52%) | 6,115,000 |
13 Feb 2020 | HKD | 1.37 | 1.47 | 1.34 | 1.47 | 1.47 | +0.08 (+5.76%) | 1,521,000 |
12 Feb 2020 | HKD | 1.36 | 1.4 | 1.36 | 1.39 | 1.39 | +0.03 (+2.21%) | 401,000 |
11 Feb 2020 | HKD | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 398,000 |
10 Feb 2020 | HKD | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 321,000 |