Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.73 | 0.77 | 0.7 | 0.77 | 0.77 | -0.01 (-1.28%) | 98,000 |
6 Feb 2020 | HKD | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 40,000 |
5 Feb 2020 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
4 Feb 2020 | HKD | 0.77 | 0.81 | 0.77 | 0.81 | 0.81 | +0.04 (+5.19%) | 14,000 |
3 Feb 2020 | HKD | 0.86 | 0.86 | 0.7 | 0.77 | 0.77 | -0.17 (-18.09%) | 326,000 |
31 Jan 2020 | HKD | 0.72 | 0.95 | 0.72 | 0.94 | 0.94 | +0.17 (+22.08%) | 82,000 |
30 Jan 2020 | HKD | 0.76 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 78,000 |
29 Jan 2020 | HKD | 0.6 | 0.8 | 0.6 | 0.78 | 0.78 | -0.1 (-11.36%) | 258,000 |
24 Jan 2020 | HKD | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 130,000 |
23 Jan 2020 | HKD | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 66,000 |
22 Jan 2020 | HKD | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 22,000 |
21 Jan 2020 | HKD | 1.02 | 1.02 | 0.93 | 0.94 | 0.94 | -0.01 (-1.05%) | 176,000 |
20 Jan 2020 | HKD | 1.03 | 1.03 | 0.93 | 0.95 | 0.95 | -0.08 (-7.77%) | 258,000 |
17 Jan 2020 | HKD | 1 | 1.05 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 430,000 |
16 Jan 2020 | HKD | 1.1 | 1.1 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 78,000 |
15 Jan 2020 | HKD | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | +0.01 (+0.96%) | 14,000 |
14 Jan 2020 | HKD | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 178,000 |
13 Jan 2020 | HKD | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 146,000 |
10 Jan 2020 | HKD | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 56,000 |
9 Jan 2020 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 20,000 |
8 Jan 2020 | HKD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 54,000 |
7 Jan 2020 | HKD | 1.05 | 1.14 | 1.05 | 1.12 | 1.12 | +0.04 (+3.70%) | 238,000 |
6 Jan 2020 | HKD | 1.02 | 1.13 | 1.01 | 1.08 | 1.08 | -0.07 (-6.09%) | 204,000 |
3 Jan 2020 | HKD | 1.13 | 1.17 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 378,000 |
2 Jan 2020 | HKD | 1.15 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 202,000 |
31 Dec 2019 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 174,000 |
30 Dec 2019 | HKD | 1.13 | 1.28 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 524,000 |
27 Dec 2019 | HKD | 1.15 | 1.2 | 1.11 | 1.16 | 1.16 | +0.01 (+0.87%) | 436,000 |
25 Dec 2019 | HKD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -0.03 (-2.54%) | 482,000 |