Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 0.179 | 0.181 | 0.178 | 0.18 | 1.8 | 0.0 (0.0%) | 1,410,000 |
30 Mar 2020 | HKD | 0.183 | 0.183 | 0.177 | 0.18 | 1.8 | -0.003 (-1.64%) | 1,016,100 |
27 Mar 2020 | HKD | 0.184 | 0.185 | 0.178 | 0.183 | 1.83 | +0.003 (+1.67%) | 3,316,000 |
26 Mar 2020 | HKD | 0.182 | 0.182 | 0.178 | 0.18 | 1.8 | -0.006 (-3.23%) | 752,000 |
25 Mar 2020 | HKD | 0.19 | 0.19 | 0.182 | 0.186 | 1.86 | +0.003 (+1.64%) | 2,060,000 |
24 Mar 2020 | HKD | 0.18 | 0.193 | 0.176 | 0.183 | 1.83 | +0.004 (+2.23%) | 108,000 |
23 Mar 2020 | HKD | 0.185 | 0.185 | 0.175 | 0.179 | 1.79 | -0.004 (-2.19%) | 1,242,000 |
20 Mar 2020 | HKD | 0.183 | 0.185 | 0.182 | 0.183 | 1.83 | 0.0 (0.0%) | 120,000 |
19 Mar 2020 | HKD | 0.186 | 0.187 | 0.178 | 0.183 | 1.83 | -0.001 (-0.54%) | 1,716,000 |
18 Mar 2020 | HKD | 0.186 | 0.187 | 0.181 | 0.184 | 1.84 | 0.0 (0.0%) | 256,000 |
17 Mar 2020 | HKD | 0.185 | 0.185 | 0.182 | 0.184 | 1.84 | -0.004 (-2.13%) | 1,289,600 |
16 Mar 2020 | HKD | 0.194 | 0.195 | 0.183 | 0.188 | 1.88 | +0.003 (+1.62%) | 790,000 |
13 Mar 2020 | HKD | 0.19 | 0.19 | 0.175 | 0.185 | 1.85 | 0.0 (0.0%) | 1,730,000 |
12 Mar 2020 | HKD | 0.187 | 0.187 | 0.18 | 0.185 | 1.85 | -0.005 (-2.63%) | 280,000 |
11 Mar 2020 | HKD | 0.191 | 0.195 | 0.188 | 0.19 | 1.9 | +0.001 (+0.53%) | 1,470,000 |
10 Mar 2020 | HKD | 0.18 | 0.195 | 0.176 | 0.189 | 1.89 | +0.009 (+5%) | 766,800 |
9 Mar 2020 | HKD | 0.182 | 0.182 | 0.176 | 0.18 | 1.8 | -0.003 (-1.64%) | 1,598,000 |
6 Mar 2020 | HKD | 0.184 | 0.184 | 0.181 | 0.183 | 1.83 | -0.001 (-0.54%) | 160,000 |
5 Mar 2020 | HKD | 0.187 | 0.187 | 0.18 | 0.184 | 1.84 | 0.0 (0.0%) | 2,572,000 |
4 Mar 2020 | HKD | 0.189 | 0.189 | 0.178 | 0.184 | 1.84 | -0.006 (-3.16%) | 330,000 |
3 Mar 2020 | HKD | 0.196 | 0.197 | 0.19 | 0.19 | 1.9 | -0.005 (-2.56%) | 1,812,000 |
2 Mar 2020 | HKD | 0.194 | 0.198 | 0.19 | 0.195 | 1.95 | -0.003 (-1.52%) | 3,740,000 |
28 Feb 2020 | HKD | 0.2 | 0.2 | 0.192 | 0.198 | 1.98 | 0.0 (0.0%) | 3,753,000 |
27 Feb 2020 | HKD | 0.194 | 0.198 | 0.186 | 0.198 | 1.98 | +0.007 (+3.66%) | 1,204,000 |
26 Feb 2020 | HKD | 0.184 | 0.192 | 0.184 | 0.191 | 1.91 | +0.007 (+3.80%) | 5,066,000 |
25 Feb 2020 | HKD | 0.176 | 0.184 | 0.173 | 0.184 | 1.84 | +0.012 (+6.98%) | 1,054,000 |
24 Feb 2020 | HKD | 0.18 | 0.188 | 0.171 | 0.172 | 1.72 | -0.005 (-2.82%) | 1,700,000 |
21 Feb 2020 | HKD | 0.177 | 0.18 | 0.173 | 0.177 | 1.77 | -0.001 (-0.56%) | 920,000 |
20 Feb 2020 | HKD | 0.182 | 0.182 | 0.176 | 0.178 | 1.78 | -0.002 (-1.11%) | 1,904,000 |
19 Feb 2020 | HKD | 0.178 | 0.181 | 0.176 | 0.18 | 1.8 | +0.003 (+1.69%) | 538,000 |