Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 5,280,000 |
19 Mar 2020 | HKD | 1.06 | 1.12 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 8,180,000 |
18 Mar 2020 | HKD | 1.05 | 1.2 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 17,305,000 |
17 Mar 2020 | HKD | 1.1 | 1.12 | 0.98 | 1.05 | 1.05 | -0.07 (-6.25%) | 12,812,000 |
16 Mar 2020 | HKD | 1.18 | 1.27 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 14,240,000 |
13 Mar 2020 | HKD | 0.96 | 1.31 | 0.81 | 1.17 | 1.17 | +0.17 (+17.00%) | 42,703,602 |
12 Mar 2020 | HKD | 1.12 | 1.12 | 0.98 | 1 | 1 | -0.12 (-10.71%) | 21,720,000 |
11 Mar 2020 | HKD | 1.23 | 1.32 | 1.12 | 1.12 | 1.12 | -0.07 (-5.88%) | 25,600,000 |
10 Mar 2020 | HKD | 1.4 | 1.47 | 1.17 | 1.19 | 1.19 | -0.19 (-13.77%) | 36,910,000 |
9 Mar 2020 | HKD | 1.25 | 1.72 | 1.25 | 1.38 | 1.38 | +0.13 (+10.40%) | 114,527,602 |
6 Mar 2020 | HKD | 0.83 | 1.45 | 0.81 | 1.25 | 1.25 | +0.48 (+62.34%) | 223,592,188 |
5 Mar 2020 | HKD | 0.8 | 0.85 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 7,140,000 |
4 Mar 2020 | HKD | 0.8 | 0.94 | 0.64 | 0.78 | 0.78 | -0.02 (-2.50%) | 36,033,500 |
3 Mar 2020 | HKD | 0.98 | 0.98 | 0.78 | 0.8 | 0.8 | -0.18 (-18.37%) | 24,680,000 |
2 Mar 2020 | HKD | 1.09 | 1.09 | 0.94 | 0.98 | 0.98 | -0.1 (-9.26%) | 7,890,000 |
28 Feb 2020 | HKD | 1.1 | 1.11 | 1.04 | 1.08 | 1.08 | -0.05 (-4.42%) | 7,560,000 |
27 Feb 2020 | HKD | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | -0.01 (-0.88%) | 6,831,000 |
26 Feb 2020 | HKD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.03 (-2.56%) | 5,420,000 |
25 Feb 2020 | HKD | 1.2 | 1.2 | 1.16 | 1.17 | 1.17 | -0.04 (-3.31%) | 5,440,000 |
24 Feb 2020 | HKD | 1.23 | 1.28 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 10,500,000 |
21 Feb 2020 | HKD | 1.18 | 1.27 | 1.14 | 1.23 | 1.23 | +0.03 (+2.50%) | 13,548,000 |
20 Feb 2020 | HKD | 1.27 | 1.28 | 1.12 | 1.2 | 1.2 | -0.05 (-4%) | 11,740,000 |
19 Feb 2020 | HKD | 1.23 | 1.3 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 4,900,000 |
18 Feb 2020 | HKD | 1.3 | 1.3 | 1.23 | 1.26 | 1.26 | -0.04 (-3.08%) | 8,991,000 |
17 Feb 2020 | HKD | 1.42 | 1.49 | 1.28 | 1.3 | 1.3 | +0.08 (+6.56%) | 34,604,699 |
14 Feb 2020 | HKD | 1.32 | 1.34 | 1.18 | 1.22 | 1.22 | -0.1 (-7.58%) | 16,770,000 |
13 Feb 2020 | HKD | 1.28 | 1.47 | 1.23 | 1.32 | 1.32 | +0.18 (+15.79%) | 108,374,492 |
12 Feb 2020 | HKD | 1.18 | 1.24 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 8,547,500 |
11 Feb 2020 | HKD | 1.19 | 1.34 | 1.08 | 1.16 | 1.16 | +0.02 (+1.75%) | 27,085,000 |
10 Feb 2020 | HKD | 1.26 | 1.26 | 1.07 | 1.14 | 1.14 | -0.12 (-9.52%) | 27,042,000 |