Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 6.76 | 6.94 | 6.74 | 6.8 | 6.8 | +0.15 (+2.26%) | 2,348,000 |
26 Mar 2020 | HKD | 6.92 | 6.98 | 6.65 | 6.65 | 6.65 | -0.27 (-3.90%) | 2,430,000 |
25 Mar 2020 | HKD | 6.46 | 6.95 | 6.46 | 6.92 | 6.92 | +0.52 (+8.13%) | 2,663,000 |
24 Mar 2020 | HKD | 6.52 | 6.63 | 6.35 | 6.4 | 6.4 | +0.04 (+0.63%) | 2,505,000 |
23 Mar 2020 | HKD | 6.2 | 6.99 | 6.2 | 6.36 | 6.36 | -0.22 (-3.34%) | 1,448,000 |
20 Mar 2020 | HKD | 6.36 | 6.74 | 6.36 | 6.58 | 6.58 | +0.25 (+3.95%) | 2,174,000 |
19 Mar 2020 | HKD | 6.52 | 6.77 | 6.33 | 6.33 | 6.33 | -0.47 (-6.91%) | 2,618,000 |
18 Mar 2020 | HKD | 7.19 | 7.24 | 6.78 | 6.8 | 6.8 | -0.25 (-3.55%) | 2,142,000 |
17 Mar 2020 | HKD | 7.35 | 7.41 | 7.01 | 7.05 | 7.05 | -0.43 (-5.75%) | 2,609,518 |
16 Mar 2020 | HKD | 7.6 | 7.71 | 7.3 | 7.48 | 7.48 | -0.13 (-1.71%) | 2,588,206 |
13 Mar 2020 | HKD | 7.83 | 7.83 | 7.3 | 7.61 | 7.61 | -0.28 (-3.55%) | 2,872,000 |
12 Mar 2020 | HKD | 8.08 | 8.11 | 7.83 | 7.89 | 7.89 | -0.25 (-3.07%) | 2,018,000 |
11 Mar 2020 | HKD | 8.21 | 8.35 | 8.06 | 8.14 | 8.14 | +0.12 (+1.50%) | 1,282,828 |
10 Mar 2020 | HKD | 7.98 | 8.12 | 7.75 | 8.02 | 8.02 | +0.02 (+0.25%) | 740,315 |
9 Mar 2020 | HKD | 8 | 8.15 | 7.98 | 8 | 8 | -0.31 (-3.73%) | 1,743,000 |
6 Mar 2020 | HKD | 8.34 | 8.53 | 8.26 | 8.31 | 8.31 | -0.05 (-0.60%) | 1,681,842 |
5 Mar 2020 | HKD | 8.31 | 8.41 | 8.21 | 8.36 | 8.36 | +0.12 (+1.46%) | 1,319,000 |
4 Mar 2020 | HKD | 8.13 | 8.26 | 8.05 | 8.24 | 8.24 | -0.01 (-0.12%) | 1,596,563 |
3 Mar 2020 | HKD | 8.09 | 8.3 | 8 | 8.25 | 8.25 | +0.41 (+5.23%) | 2,909,000 |
2 Mar 2020 | HKD | 7.69 | 7.98 | 7.66 | 7.84 | 7.84 | +0.15 (+1.95%) | 1,454,000 |
28 Feb 2020 | HKD | 7.75 | 7.85 | 7.65 | 7.69 | 7.69 | -0.22 (-2.78%) | 2,085,500 |
27 Feb 2020 | HKD | 7.79 | 7.92 | 7.72 | 7.91 | 7.91 | +0.16 (+2.06%) | 697,000 |
26 Feb 2020 | HKD | 7.74 | 7.91 | 7.7 | 7.75 | 7.75 | -0.11 (-1.40%) | 977,384 |
25 Feb 2020 | HKD | 7.95 | 7.95 | 7.65 | 7.86 | 7.86 | -0.12 (-1.50%) | 2,265,077 |
24 Feb 2020 | HKD | 8.1 | 8.1 | 7.76 | 7.98 | 7.98 | -0.09 (-1.12%) | 1,273,000 |
21 Feb 2020 | HKD | 8.29 | 8.36 | 8.06 | 8.07 | 8.07 | -0.22 (-2.65%) | 1,715,832 |
20 Feb 2020 | HKD | 8.44 | 8.44 | 8.23 | 8.29 | 8.29 | -0.05 (-0.60%) | 840,000 |
19 Feb 2020 | HKD | 8.36 | 8.43 | 8.31 | 8.34 | 8.34 | +0.04 (+0.48%) | 833,000 |
18 Feb 2020 | HKD | 8.46 | 8.57 | 8.3 | 8.3 | 8.3 | -0.1 (-1.19%) | 1,059,674 |
17 Feb 2020 | HKD | 8.39 | 8.5 | 8.32 | 8.4 | 8.4 | +0.16 (+1.94%) | 614,861 |