Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | HKD | 0.69 | 0.7 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 400,000 |
24 Mar 2020 | HKD | 0.64 | 0.69 | 0.63 | 0.69 | 0.69 | +0.03 (+4.55%) | 780,000 |
23 Mar 2020 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 55,000 |
20 Mar 2020 | HKD | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | +0.02 (+3.03%) | 360,000 |
19 Mar 2020 | HKD | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | 0.0 (0.0%) | 1,120,000 |
18 Mar 2020 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,355,000 |
17 Mar 2020 | HKD | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 490,000 |
16 Mar 2020 | HKD | 0.68 | 0.73 | 0.66 | 0.67 | 0.67 | 0.0 (0.0%) | 1,760,000 |
13 Mar 2020 | HKD | 0.65 | 0.68 | 0.64 | 0.67 | 0.67 | +0.02 (+3.08%) | 1,875,000 |
12 Mar 2020 | HKD | 0.66 | 0.7 | 0.64 | 0.65 | 0.65 | -0.05 (-7.14%) | 2,825,000 |
11 Mar 2020 | HKD | 0.76 | 0.82 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 11,600,000 |
10 Mar 2020 | HKD | 0.66 | 0.7 | 0.64 | 0.7 | 0.7 | +0.04 (+6.06%) | 1,550,000 |
9 Mar 2020 | HKD | 0.6 | 0.68 | 0.6 | 0.66 | 0.66 | +0.04 (+6.45%) | 2,875,000 |
6 Mar 2020 | HKD | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 465,000 |
5 Mar 2020 | HKD | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 250,000 |
4 Mar 2020 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 25,000 |
3 Mar 2020 | HKD | 0.59 | 0.63 | 0.59 | 0.62 | 0.62 | +0.03 (+5.08%) | 420,000 |
2 Mar 2020 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 5,000 |
28 Feb 2020 | HKD | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 200,000 |
27 Feb 2020 | HKD | 0.62 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 385,000 |
26 Feb 2020 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 560,000 |
25 Feb 2020 | HKD | 0.62 | 0.62 | 0.58 | 0.62 | 0.62 | 0.0 (0.0%) | 1,075,000 |
24 Feb 2020 | HKD | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | -0.02 (-3.13%) | 190,000 |
21 Feb 2020 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 785,000 |
20 Feb 2020 | HKD | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 90,000 |
19 Feb 2020 | HKD | 0.63 | 0.65 | 0.59 | 0.62 | 0.62 | -0.02 (-3.13%) | 3,690,000 |
18 Feb 2020 | HKD | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 980,000 |
17 Feb 2020 | HKD | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 750,000 |
14 Feb 2020 | HKD | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 525,000 |
13 Feb 2020 | HKD | 0.65 | 0.65 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 160,000 |