Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | +0.03 (+1.76%) | 1,308,000 |
20 Feb 2020 | HKD | 1.72 | 1.72 | 1.7 | 1.7 | 1.7 | -0.01 (-0.58%) | 2,982,000 |
19 Feb 2020 | HKD | 1.72 | 1.72 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,354,000 |
18 Feb 2020 | HKD | 1.75 | 1.76 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 2,240,000 |
17 Feb 2020 | HKD | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 1,908,000 |
14 Feb 2020 | HKD | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.01 (-0.56%) | 966,000 |
13 Feb 2020 | HKD | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 704,000 |
12 Feb 2020 | HKD | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,538,000 |
11 Feb 2020 | HKD | 1.78 | 1.78 | 1.76 | 1.76 | 1.76 | -0.02 (-1.12%) | 1,061,639 |
10 Feb 2020 | HKD | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 424,000 |
7 Feb 2020 | HKD | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 1,450,000 |
6 Feb 2020 | HKD | 1.8 | 1.81 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 1,164,000 |
5 Feb 2020 | HKD | 1.82 | 1.82 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,328,000 |
4 Feb 2020 | HKD | 1.81 | 1.81 | 1.69 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,598,000 |
3 Feb 2020 | HKD | 1.8 | 1.82 | 1.8 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,003,112 |
31 Jan 2020 | HKD | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | +0.01 (+0.55%) | 906,000 |
30 Jan 2020 | HKD | 1.84 | 1.84 | 1.81 | 1.81 | 1.81 | -0.03 (-1.63%) | 858,000 |
29 Jan 2020 | HKD | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 1,584,000 |
24 Jan 2020 | HKD | 1.86 | 1.88 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 204,000 |
23 Jan 2020 | HKD | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | -0.02 (-1.06%) | 1,242,000 |
22 Jan 2020 | HKD | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,200,000 |
21 Jan 2020 | HKD | 1.9 | 1.91 | 1.87 | 1.87 | 1.87 | -0.04 (-2.09%) | 860,000 |
20 Jan 2020 | HKD | 1.92 | 1.92 | 1.9 | 1.91 | 1.91 | -0.01 (-0.52%) | 320,000 |
17 Jan 2020 | HKD | 1.9 | 1.92 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 1,198,000 |
16 Jan 2020 | HKD | 1.9 | 1.9 | 1.89 | 1.89 | 1.89 | -0.01 (-0.53%) | 200,000 |
15 Jan 2020 | HKD | 1.91 | 1.91 | 1.89 | 1.9 | 1.9 | -0.01 (-0.52%) | 272,000 |
14 Jan 2020 | HKD | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 410,000 |
13 Jan 2020 | HKD | 1.87 | 1.9 | 1.87 | 1.9 | 1.9 | +0.02 (+1.06%) | 802,300 |
10 Jan 2020 | HKD | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.01 (-0.53%) | 2,570,000 |
9 Jan 2020 | HKD | 1.89 | 1.89 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 3,176,000 |