Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | HKD | 1.8 | 1.94 | 1.75 | 1.86 | 1.86 | +0.07 (+3.91%) | 2,315,000 |
27 Mar 2020 | HKD | 1.8 | 1.87 | 1.76 | 1.79 | 1.79 | -0.04 (-2.19%) | 3,295,000 |
26 Mar 2020 | HKD | 1.95 | 2.06 | 1.8 | 1.83 | 1.83 | -0.12 (-6.15%) | 3,990,000 |
25 Mar 2020 | HKD | 1.78 | 2 | 1.76 | 1.95 | 1.95 | +0.17 (+9.55%) | 2,570,000 |
24 Mar 2020 | HKD | 1.62 | 1.79 | 1.6 | 1.78 | 1.78 | +0.16 (+9.88%) | 12,310,000 |
23 Mar 2020 | HKD | 1.51 | 1.62 | 1.51 | 1.62 | 1.62 | +0.11 (+7.28%) | 7,385,000 |
20 Mar 2020 | HKD | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | -0.01 (-0.66%) | 485,000 |
19 Mar 2020 | HKD | 1.53 | 1.53 | 1.43 | 1.52 | 1.52 | -0.01 (-0.65%) | 3,100,000 |
18 Mar 2020 | HKD | 1.46 | 1.55 | 1.45 | 1.53 | 1.53 | +0.03 (+2%) | 6,445,000 |
17 Mar 2020 | HKD | 1.54 | 1.69 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 5,710,000 |
16 Mar 2020 | HKD | 1.49 | 1.6 | 1.47 | 1.55 | 1.55 | -0.05 (-3.13%) | 8,535,000 |
13 Mar 2020 | HKD | 1.42 | 1.62 | 1.41 | 1.6 | 1.6 | +0.02 (+1.27%) | 3,895,000 |
12 Mar 2020 | HKD | 1.6 | 1.64 | 1.46 | 1.58 | 1.58 | -0.06 (-3.66%) | 4,039,000 |
11 Mar 2020 | HKD | 1.8 | 1.88 | 1.53 | 1.64 | 1.64 | -0.16 (-8.89%) | 16,065,000 |
10 Mar 2020 | HKD | 1.4 | 1.87 | 1.34 | 1.8 | 1.8 | +0.37 (+25.87%) | 36,972,199 |
9 Mar 2020 | HKD | 0.86 | 1.46 | 0.83 | 1.43 | 1.43 | +0.57 (+66.28%) | 29,350,000 |
6 Mar 2020 | HKD | 0.8 | 0.87 | 0.79 | 0.86 | 0.86 | +0.07 (+8.86%) | 11,070,000 |
5 Mar 2020 | HKD | 0.8 | 0.83 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 730,000 |
4 Mar 2020 | HKD | 0.78 | 0.8 | 0.77 | 0.8 | 0.8 | 0.0 (0.0%) | 105,000 |
3 Mar 2020 | HKD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 555,000 |
2 Mar 2020 | HKD | 0.76 | 0.79 | 0.73 | 0.77 | 0.77 | +0.01 (+1.32%) | 785,000 |
28 Feb 2020 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 995,000 |
27 Feb 2020 | HKD | 0.78 | 0.79 | 0.71 | 0.79 | 0.79 | 0.0 (0.0%) | 4,530,000 |
26 Feb 2020 | HKD | 0.84 | 0.89 | 0.79 | 0.79 | 0.79 | -0.06 (-7.06%) | 2,625,000 |
25 Feb 2020 | HKD | 0.84 | 0.86 | 0.81 | 0.85 | 0.85 | 0.0 (0.0%) | 1,505,000 |
24 Feb 2020 | HKD | 0.87 | 0.94 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 7,545,000 |
21 Feb 2020 | HKD | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 220,000 |
20 Feb 2020 | HKD | 0.87 | 0.87 | 0.82 | 0.85 | 0.85 | -0.01 (-1.16%) | 515,000 |
19 Feb 2020 | HKD | 0.78 | 0.91 | 0.78 | 0.86 | 0.86 | +0.04 (+4.88%) | 6,305,000 |
18 Feb 2020 | HKD | 0.81 | 0.82 | 0.77 | 0.82 | 0.82 | 0.0 (0.0%) | 3,355,000 |