Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 3.73 | 3.82 | 3.69 | 3.69 | 3.69 | -0.04 (-1.07%) | 1,578,249 |
19 Mar 2020 | HKD | 3.84 | 3.84 | 3.65 | 3.73 | 3.73 | -0.14 (-3.62%) | 1,676,000 |
18 Mar 2020 | HKD | 3.9 | 4.08 | 3.83 | 3.87 | 3.87 | -0.1 (-2.52%) | 538,000 |
17 Mar 2020 | HKD | 4.05 | 4.07 | 3.94 | 3.97 | 3.97 | -0.1 (-2.46%) | 2,208,000 |
16 Mar 2020 | HKD | 4.18 | 4.22 | 4.07 | 4.07 | 4.07 | -0.21 (-4.91%) | 492,000 |
13 Mar 2020 | HKD | 4.22 | 4.29 | 4.05 | 4.28 | 4.28 | 0.0 (0.0%) | 1,202,000 |
12 Mar 2020 | HKD | 4.29 | 4.34 | 4.27 | 4.28 | 4.28 | -0.14 (-3.17%) | 828,000 |
11 Mar 2020 | HKD | 4.38 | 4.47 | 4.38 | 4.42 | 4.42 | +0.02 (+0.45%) | 612,000 |
10 Mar 2020 | HKD | 4.27 | 4.42 | 4.27 | 4.4 | 4.4 | +0.1 (+2.33%) | 1,264,000 |
9 Mar 2020 | HKD | 4.4 | 4.4 | 4.3 | 4.3 | 4.3 | -0.14 (-3.15%) | 1,326,000 |
6 Mar 2020 | HKD | 4.48 | 4.5 | 4.35 | 4.44 | 4.44 | -0.03 (-0.67%) | 712,000 |
5 Mar 2020 | HKD | 4.44 | 4.48 | 4.44 | 4.47 | 4.47 | +0.01 (+0.22%) | 536,000 |
4 Mar 2020 | HKD | 4.41 | 4.49 | 4.41 | 4.46 | 4.46 | +0.02 (+0.45%) | 484,000 |
3 Mar 2020 | HKD | 4.39 | 4.48 | 4.34 | 4.44 | 4.44 | +0.08 (+1.83%) | 2,516,000 |
2 Mar 2020 | HKD | 4.39 | 4.4 | 4.35 | 4.36 | 4.36 | -0.02 (-0.46%) | 1,346,000 |
28 Feb 2020 | HKD | 4.45 | 4.45 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 1,782,000 |
27 Feb 2020 | HKD | 4.44 | 4.5 | 4.42 | 4.43 | 4.43 | -0.02 (-0.45%) | 502,000 |
26 Feb 2020 | HKD | 4.44 | 4.48 | 4.41 | 4.45 | 4.45 | +0.05 (+1.14%) | 832,000 |
25 Feb 2020 | HKD | 4.42 | 4.46 | 4.4 | 4.4 | 4.4 | -0.03 (-0.68%) | 1,299,555 |
24 Feb 2020 | HKD | 4.56 | 4.56 | 4.43 | 4.43 | 4.43 | -0.14 (-3.06%) | 948,000 |
21 Feb 2020 | HKD | 4.63 | 4.66 | 4.57 | 4.57 | 4.57 | -0.13 (-2.77%) | 930,000 |
20 Feb 2020 | HKD | 4.65 | 4.72 | 4.59 | 4.7 | 4.7 | +0.05 (+1.08%) | 808,000 |
19 Feb 2020 | HKD | 4.64 | 4.73 | 4.63 | 4.65 | 4.65 | +0.07 (+1.53%) | 1,490,083 |
18 Feb 2020 | HKD | 4.64 | 4.64 | 4.55 | 4.58 | 4.58 | -0.04 (-0.87%) | 1,172,000 |
17 Feb 2020 | HKD | 4.56 | 4.66 | 4.52 | 4.62 | 4.62 | -0.05 (-1.07%) | 2,156,000 |
14 Feb 2020 | HKD | 4.68 | 4.73 | 4.64 | 4.67 | 4.67 | +0.06 (+1.30%) | 782,000 |
13 Feb 2020 | HKD | 4.75 | 4.79 | 4.6 | 4.61 | 4.61 | -0.11 (-2.33%) | 968,838 |
12 Feb 2020 | HKD | 4.55 | 4.8 | 4.54 | 4.72 | 4.72 | +0.17 (+3.74%) | 1,904,596 |
11 Feb 2020 | HKD | 4.55 | 4.6 | 4.52 | 4.55 | 4.55 | -0.03 (-0.66%) | 554,000 |
10 Feb 2020 | HKD | 4.52 | 4.59 | 4.5 | 4.58 | 4.58 | +0.02 (+0.44%) | 624,731 |