Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | +0.02 (+1.71%) | 40,000 |
6 Feb 2020 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
5 Feb 2020 | HKD | 1.18 | 1.2 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 18,000 |
4 Feb 2020 | HKD | 1.18 | 1.2 | 1.18 | 1.19 | 1.19 | +0.03 (+2.59%) | 10,000 |
3 Feb 2020 | HKD | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 32,000 |
31 Jan 2020 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.03 (+2.65%) | 0 |
30 Jan 2020 | HKD | 1.17 | 1.18 | 1.05 | 1.13 | 1.13 | -0.05 (-4.24%) | 682,000 |
29 Jan 2020 | HKD | 1.2 | 1.2 | 1.17 | 1.18 | 1.18 | -0.08 (-6.35%) | 1,176,000 |
24 Jan 2020 | HKD | 1.2 | 1.26 | 1.18 | 1.26 | 1.26 | +0.05 (+4.13%) | 1,196,000 |
23 Jan 2020 | HKD | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 1,118,000 |
22 Jan 2020 | HKD | 1.2 | 1.21 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 2,032,000 |
21 Jan 2020 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,040,000 |
20 Jan 2020 | HKD | 1.21 | 1.22 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 996,000 |
17 Jan 2020 | HKD | 1.2 | 1.21 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 824,000 |
16 Jan 2020 | HKD | 1.2 | 1.22 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 1,050,000 |
15 Jan 2020 | HKD | 1.2 | 1.21 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 528,000 |
14 Jan 2020 | HKD | 1.2 | 1.23 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,324,000 |
13 Jan 2020 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,738,000 |
10 Jan 2020 | HKD | 1.23 | 1.23 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 966,000 |
9 Jan 2020 | HKD | 1.19 | 1.22 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,030,000 |
8 Jan 2020 | HKD | 1.18 | 1.23 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 956,000 |
7 Jan 2020 | HKD | 1.22 | 1.23 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 1,530,000 |
6 Jan 2020 | HKD | 1.21 | 1.22 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 926,000 |
3 Jan 2020 | HKD | 1.2 | 1.22 | 1.01 | 1.2 | 1.2 | 0.0 (0.0%) | 1,932,000 |
2 Jan 2020 | HKD | 1.17 | 1.21 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 1,590,000 |
31 Dec 2019 | HKD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | -0.02 (-1.68%) | 1,098,000 |
30 Dec 2019 | HKD | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 1,276,000 |
27 Dec 2019 | HKD | 1.19 | 1.2 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 1,748,000 |
25 Dec 2019 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.2 | 1.2 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 712,000 |