Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 1.76 | 2.02 | 1.76 | 1.92 | 1.92 | +0.11 (+6.08%) | 959,367 |
19 Mar 2020 | HKD | 1.9 | 1.99 | 1.81 | 1.81 | 1.81 | -0.19 (-9.50%) | 1,496,633 |
18 Mar 2020 | HKD | 2.03 | 2.14 | 1.92 | 2 | 2 | -0.13 (-6.10%) | 1,040,000 |
17 Mar 2020 | HKD | 2.05 | 2.19 | 2.02 | 2.13 | 2.13 | -0.02 (-0.93%) | 856,000 |
16 Mar 2020 | HKD | 2.17 | 2.22 | 2.12 | 2.15 | 2.15 | -0.14 (-6.11%) | 483,000 |
13 Mar 2020 | HKD | 2.2 | 2.29 | 2.1 | 2.29 | 2.29 | +0.02 (+0.88%) | 859,000 |
12 Mar 2020 | HKD | 2.37 | 2.37 | 2.22 | 2.27 | 2.27 | -0.1 (-4.22%) | 304,000 |
11 Mar 2020 | HKD | 2.39 | 2.39 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 279,000 |
10 Mar 2020 | HKD | 2.38 | 2.41 | 2.35 | 2.36 | 2.36 | -0.04 (-1.67%) | 339,000 |
9 Mar 2020 | HKD | 2.4 | 2.46 | 2.35 | 2.4 | 2.4 | -0.07 (-2.83%) | 523,000 |
6 Mar 2020 | HKD | 2.51 | 2.51 | 2.43 | 2.47 | 2.47 | -0.04 (-1.59%) | 305,000 |
5 Mar 2020 | HKD | 2.44 | 2.53 | 2.44 | 2.51 | 2.51 | +0.06 (+2.45%) | 204,000 |
4 Mar 2020 | HKD | 2.47 | 2.51 | 2.42 | 2.45 | 2.45 | -0.03 (-1.21%) | 527,000 |
3 Mar 2020 | HKD | 2.51 | 2.53 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 141,000 |
2 Mar 2020 | HKD | 2.46 | 2.53 | 2.45 | 2.48 | 2.48 | +0.02 (+0.81%) | 239,000 |
28 Feb 2020 | HKD | 2.51 | 2.51 | 2.43 | 2.46 | 2.46 | -0.05 (-1.99%) | 586,000 |
27 Feb 2020 | HKD | 2.51 | 2.56 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 267,000 |
26 Feb 2020 | HKD | 2.52 | 2.52 | 2.46 | 2.51 | 2.51 | -0.03 (-1.18%) | 197,000 |
25 Feb 2020 | HKD | 2.57 | 2.57 | 2.52 | 2.54 | 2.54 | -0.04 (-1.55%) | 635,000 |
24 Feb 2020 | HKD | 2.61 | 2.61 | 2.52 | 2.58 | 2.58 | -0.03 (-1.15%) | 327,000 |
21 Feb 2020 | HKD | 2.65 | 2.65 | 2.59 | 2.61 | 2.61 | -0.05 (-1.88%) | 204,000 |
20 Feb 2020 | HKD | 2.68 | 2.68 | 2.6 | 2.66 | 2.66 | +0.02 (+0.76%) | 472,000 |
19 Feb 2020 | HKD | 2.65 | 2.68 | 2.62 | 2.64 | 2.64 | -0.02 (-0.75%) | 448,000 |
18 Feb 2020 | HKD | 2.71 | 2.71 | 2.62 | 2.66 | 2.66 | -0.06 (-2.21%) | 823,000 |
17 Feb 2020 | HKD | 2.7 | 2.74 | 2.68 | 2.72 | 2.72 | -0.02 (-0.73%) | 428,000 |
14 Feb 2020 | HKD | 2.82 | 2.91 | 2.68 | 2.74 | 2.74 | +0.12 (+4.58%) | 4,458,000 |
13 Feb 2020 | HKD | 2.64 | 2.71 | 2.62 | 2.62 | 2.62 | -0.02 (-0.76%) | 252,000 |
12 Feb 2020 | HKD | 2.6 | 2.7 | 2.6 | 2.64 | 2.64 | 0.0 (0.0%) | 819,000 |
11 Feb 2020 | HKD | 2.64 | 2.67 | 2.6 | 2.64 | 2.64 | 0.0 (0.0%) | 687,447 |
10 Feb 2020 | HKD | 2.63 | 2.66 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 446,000 |