Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 4.65 | 4.7 | 4.62 | 4.64 | 4.64 | +0.02 (+0.43%) | 153,000 |
13 Feb 2020 | HKD | 4.63 | 4.64 | 4.62 | 4.62 | 4.62 | -0.02 (-0.43%) | 80,000 |
12 Feb 2020 | HKD | 4.63 | 4.65 | 4.61 | 4.64 | 4.64 | -0.01 (-0.22%) | 189,500 |
11 Feb 2020 | HKD | 4.68 | 4.7 | 4.62 | 4.65 | 4.65 | -0.02 (-0.43%) | 105,500 |
10 Feb 2020 | HKD | 4.68 | 4.69 | 4.63 | 4.67 | 4.67 | -0.02 (-0.43%) | 21,500 |
7 Feb 2020 | HKD | 4.74 | 4.74 | 4.68 | 4.69 | 4.69 | -0.05 (-1.05%) | 135,397 |
6 Feb 2020 | HKD | 4.7 | 4.74 | 4.7 | 4.74 | 4.74 | +0.07 (+1.50%) | 52,000 |
5 Feb 2020 | HKD | 4.68 | 4.71 | 4.67 | 4.67 | 4.67 | -0.01 (-0.21%) | 50,500 |
4 Feb 2020 | HKD | 4.68 | 4.7 | 4.62 | 4.68 | 4.68 | -0.01 (-0.21%) | 79,500 |
3 Feb 2020 | HKD | 4.71 | 4.75 | 4.62 | 4.69 | 4.69 | -0.09 (-1.88%) | 85,000 |
31 Jan 2020 | HKD | 4.65 | 4.8 | 4.65 | 4.78 | 4.78 | +0.13 (+2.80%) | 26,500 |
30 Jan 2020 | HKD | 4.74 | 4.8 | 4.64 | 4.65 | 4.65 | -0.18 (-3.73%) | 559,815 |
29 Jan 2020 | HKD | 4.83 | 4.84 | 4.8 | 4.83 | 4.83 | -0.02 (-0.41%) | 226,000 |
24 Jan 2020 | HKD | 4.8 | 4.85 | 4.8 | 4.85 | 4.85 | +0.05 (+1.04%) | 120,000 |
23 Jan 2020 | HKD | 4.8 | 4.85 | 4.8 | 4.8 | 4.8 | +0.02 (+0.42%) | 711,000 |
22 Jan 2020 | HKD | 4.75 | 4.78 | 4.75 | 4.78 | 4.78 | -0.02 (-0.42%) | 39,000 |
21 Jan 2020 | HKD | 4.85 | 4.88 | 4.79 | 4.8 | 4.8 | -0.07 (-1.44%) | 278,000 |
20 Jan 2020 | HKD | 4.85 | 4.89 | 4.84 | 4.87 | 4.87 | +0.01 (+0.21%) | 301,667 |
17 Jan 2020 | HKD | 4.83 | 4.88 | 4.8 | 4.86 | 4.86 | +0.06 (+1.25%) | 184,500 |
16 Jan 2020 | HKD | 4.82 | 4.88 | 4.78 | 4.8 | 4.8 | -0.08 (-1.64%) | 265,500 |
15 Jan 2020 | HKD | 4.98 | 4.98 | 4.84 | 4.88 | 4.88 | -0.07 (-1.41%) | 167,798 |
14 Jan 2020 | HKD | 5 | 5.02 | 4.8 | 4.95 | 4.95 | +0.05 (+1.02%) | 3,631,014 |
13 Jan 2020 | HKD | 5.02 | 5.1 | 4.88 | 4.9 | 4.9 | -0.1 (-2%) | 989,000 |
10 Jan 2020 | HKD | 5.25 | 5.52 | 4.65 | 5 | 5 | +1.25 (+33.33%) | 4,452,307 |
9 Jan 2020 | HKD | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0.0 (0.0%) | 0 |
8 Jan 2020 | HKD | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | -0.04 (-1.06%) | 13,500 |
7 Jan 2020 | HKD | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.0 (0.0%) | 0 |
6 Jan 2020 | HKD | 3.76 | 3.81 | 3.76 | 3.79 | 3.79 | -0.02 (-0.52%) | 53,000 |
3 Jan 2020 | HKD | 3.65 | 3.82 | 3.65 | 3.81 | 3.81 | +0.08 (+2.14%) | 333,500 |
2 Jan 2020 | HKD | 3.77 | 3.77 | 3.61 | 3.73 | 3.73 | -0.05 (-1.32%) | 144,250 |