Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | +0.01 (+1.27%) | 344,000 |
19 Mar 2020 | HKD | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 376,000 |
18 Mar 2020 | HKD | 0.81 | 0.82 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 340,000 |
17 Mar 2020 | HKD | 0.82 | 0.82 | 0.78 | 0.81 | 0.81 | -0.01 (-1.22%) | 496,000 |
16 Mar 2020 | HKD | 0.86 | 0.86 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 840,000 |
13 Mar 2020 | HKD | 0.8 | 0.86 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 528,000 |
12 Mar 2020 | HKD | 0.85 | 0.85 | 0.77 | 0.8 | 0.8 | -0.05 (-5.88%) | 1,976,000 |
11 Mar 2020 | HKD | 0.85 | 0.87 | 0.8 | 0.85 | 0.85 | 0.0 (0.0%) | 636,000 |
10 Mar 2020 | HKD | 0.85 | 0.87 | 0.79 | 0.85 | 0.85 | -0.03 (-3.41%) | 1,468,000 |
9 Mar 2020 | HKD | 0.92 | 0.93 | 0.75 | 0.88 | 0.88 | -0.04 (-4.35%) | 2,428,000 |
6 Mar 2020 | HKD | 0.94 | 0.96 | 0.87 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,804,000 |
5 Mar 2020 | HKD | 0.94 | 0.95 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 1,228,000 |
4 Mar 2020 | HKD | 0.88 | 1 | 0.88 | 0.94 | 0.94 | +0.06 (+6.82%) | 2,604,000 |
3 Mar 2020 | HKD | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | +0.08 (+10%) | 1,928,000 |
2 Mar 2020 | HKD | 0.75 | 0.81 | 0.75 | 0.8 | 0.8 | +0.06 (+8.11%) | 2,484,000 |
28 Feb 2020 | HKD | 0.7 | 0.74 | 0.69 | 0.74 | 0.74 | 0.0 (0.0%) | 492,000 |
27 Feb 2020 | HKD | 0.74 | 0.78 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 460,000 |
26 Feb 2020 | HKD | 0.68 | 0.75 | 0.68 | 0.74 | 0.74 | +0.04 (+5.71%) | 932,000 |
25 Feb 2020 | HKD | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | -0.08 (-10.26%) | 988,000 |
24 Feb 2020 | HKD | 0.78 | 0.78 | 0.74 | 0.78 | 0.78 | -0.01 (-1.27%) | 488,000 |
21 Feb 2020 | HKD | 0.77 | 0.81 | 0.72 | 0.79 | 0.79 | +0.02 (+2.60%) | 984,000 |
20 Feb 2020 | HKD | 0.8 | 0.84 | 0.75 | 0.77 | 0.77 | -0.05 (-6.10%) | 1,100,000 |
19 Feb 2020 | HKD | 0.82 | 0.82 | 0.78 | 0.82 | 0.82 | 0.0 (0.0%) | 976,000 |
18 Feb 2020 | HKD | 0.86 | 0.86 | 0.81 | 0.82 | 0.82 | -0.04 (-4.65%) | 40,000 |
17 Feb 2020 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,484,000 |
14 Feb 2020 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 504,000 |
13 Feb 2020 | HKD | 0.89 | 0.89 | 0.86 | 0.86 | 0.86 | -0.03 (-3.37%) | 380,000 |
12 Feb 2020 | HKD | 0.86 | 0.89 | 0.85 | 0.89 | 0.89 | 0.0 (0.0%) | 596,000 |
11 Feb 2020 | HKD | 0.88 | 0.9 | 0.84 | 0.89 | 0.89 | +0.01 (+1.14%) | 784,000 |
10 Feb 2020 | HKD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 300,000 |