Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 2.7 | 2.7 | 2.55 | 2.56 | 2.56 | -0.01 (-0.39%) | 166,000 |
19 Mar 2020 | HKD | 2.67 | 2.67 | 2.49 | 2.57 | 2.57 | -0.07 (-2.65%) | 444,000 |
18 Mar 2020 | HKD | 2.7 | 2.7 | 2.6 | 2.64 | 2.64 | -0.05 (-1.86%) | 224,000 |
17 Mar 2020 | HKD | 2.76 | 2.76 | 2.56 | 2.69 | 2.69 | -0.05 (-1.82%) | 548,000 |
16 Mar 2020 | HKD | 2.78 | 2.84 | 2.65 | 2.74 | 2.74 | -0.01 (-0.36%) | 882,000 |
13 Mar 2020 | HKD | 2.83 | 2.83 | 2.67 | 2.75 | 2.75 | -0.04 (-1.43%) | 172,000 |
12 Mar 2020 | HKD | 2.75 | 2.84 | 2.7 | 2.79 | 2.79 | +0.02 (+0.72%) | 394,000 |
11 Mar 2020 | HKD | 2.78 | 2.79 | 2.7 | 2.77 | 2.77 | -0.01 (-0.36%) | 30,000 |
10 Mar 2020 | HKD | 3.1 | 3.1 | 2.69 | 2.78 | 2.78 | +0.04 (+1.46%) | 232,000 |
9 Mar 2020 | HKD | 2.78 | 2.78 | 2.7 | 2.74 | 2.74 | -0.02 (-0.72%) | 56,000 |
6 Mar 2020 | HKD | 2.75 | 2.76 | 2.75 | 2.76 | 2.76 | 0.0 (0.0%) | 38,000 |
5 Mar 2020 | HKD | 2.65 | 2.79 | 2.65 | 2.76 | 2.76 | +0.11 (+4.15%) | 24,000 |
4 Mar 2020 | HKD | 2.7 | 2.7 | 2.61 | 2.65 | 2.65 | -0.05 (-1.85%) | 400,000 |
3 Mar 2020 | HKD | 2.71 | 2.71 | 2.69 | 2.7 | 2.7 | -0.03 (-1.10%) | 118,000 |
2 Mar 2020 | HKD | 2.66 | 2.79 | 2.66 | 2.73 | 2.73 | -0.46 (-14.42%) | 1,890,000 |
28 Feb 2020 | HKD | 2.53 | 3.2 | 2.53 | 3.19 | 3.19 | +0.64 (+25.10%) | 3,190,000 |
27 Feb 2020 | HKD | 2.53 | 2.55 | 2.46 | 2.55 | 2.55 | +0.05 (+2%) | 114,000 |
26 Feb 2020 | HKD | 2.38 | 2.5 | 2.38 | 2.5 | 2.5 | +0.02 (+0.81%) | 234,000 |
25 Feb 2020 | HKD | 2.59 | 2.59 | 2.34 | 2.48 | 2.48 | 0.0 (0.0%) | 480,000 |
24 Feb 2020 | HKD | 2.59 | 2.59 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 78,000 |
21 Feb 2020 | HKD | 2.7 | 2.7 | 2.43 | 2.48 | 2.48 | +0.02 (+0.81%) | 1,664,000 |
20 Feb 2020 | HKD | 2.52 | 2.53 | 2.46 | 2.46 | 2.46 | -0.08 (-3.15%) | 652,000 |
19 Feb 2020 | HKD | 2.61 | 2.61 | 2.54 | 2.54 | 2.54 | -0.07 (-2.68%) | 4,000 |
18 Feb 2020 | HKD | 2.47 | 2.61 | 2.34 | 2.61 | 2.61 | +0.14 (+5.67%) | 3,740,000 |
17 Feb 2020 | HKD | 2.47 | 2.48 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 116,000 |
14 Feb 2020 | HKD | 2.47 | 2.5 | 2.42 | 2.5 | 2.5 | -0.05 (-1.96%) | 274,000 |
13 Feb 2020 | HKD | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.0 (0.0%) | 0 |
12 Feb 2020 | HKD | 2.46 | 2.55 | 2.43 | 2.55 | 2.55 | +0.02 (+0.79%) | 516,000 |
11 Feb 2020 | HKD | 2.45 | 2.65 | 2.45 | 2.53 | 2.53 | -0.03 (-1.17%) | 218,000 |
10 Feb 2020 | HKD | 2.52 | 2.56 | 2.48 | 2.56 | 2.56 | -0.01 (-0.39%) | 2,982,000 |