Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.65 | 1.66 | 1.6 | 1.66 | 16.6 | -0.04 (-2.35%) | 32,000 |
6 Feb 2020 | HKD | 1.66 | 1.75 | 1.66 | 1.7 | 17 | 0.0 (0.0%) | 61,500 |
5 Feb 2020 | HKD | 1.65 | 1.7 | 1.65 | 1.7 | 17 | 0.0 (0.0%) | 12,500 |
4 Feb 2020 | HKD | 1.7 | 1.7 | 1.6 | 1.7 | 17 | 0.0 (0.0%) | 32,500 |
3 Feb 2020 | HKD | 1.7 | 1.74 | 1.66 | 1.7 | 17 | +0.01 (+0.59%) | 26,500 |
31 Jan 2020 | HKD | 1.72 | 1.85 | 1.68 | 1.69 | 16.9 | -0.01 (-0.59%) | 215,500 |
30 Jan 2020 | HKD | 1.7 | 1.75 | 1.66 | 1.7 | 17 | -0.03 (-1.73%) | 24,500 |
29 Jan 2020 | HKD | 1.73 | 1.8 | 1.69 | 1.73 | 17.3 | -0.07 (-3.89%) | 48,000 |
24 Jan 2020 | HKD | 1.72 | 1.8 | 1.72 | 1.8 | 18 | +0.05 (+2.86%) | 74,500 |
23 Jan 2020 | HKD | 1.71 | 1.78 | 1.71 | 1.75 | 17.5 | +0.01 (+0.57%) | 286,500 |
22 Jan 2020 | HKD | 1.7 | 1.77 | 1.7 | 1.74 | 17.4 | -0.02 (-1.14%) | 33,000 |
21 Jan 2020 | HKD | 1.7 | 1.77 | 1.7 | 1.76 | 17.6 | +0.06 (+3.53%) | 105,000 |
20 Jan 2020 | HKD | 1.68 | 1.72 | 1.67 | 1.7 | 17 | -0.05 (-2.86%) | 161,000 |
17 Jan 2020 | HKD | 1.68 | 1.75 | 1.6 | 1.75 | 17.5 | +0.07 (+4.17%) | 93,000 |
16 Jan 2020 | HKD | 1.68 | 1.73 | 1.67 | 1.68 | 16.8 | 0.0 (0.0%) | 16,500 |
15 Jan 2020 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 16.8 | -0.01 (-0.59%) | 5,500 |
14 Jan 2020 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 16.9 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 1.68 | 1.77 | 1.65 | 1.69 | 16.9 | +0.01 (+0.60%) | 312,000 |
10 Jan 2020 | HKD | 1.69 | 1.7 | 1.66 | 1.68 | 16.8 | -0.01 (-0.59%) | 41,500 |
9 Jan 2020 | HKD | 1.69 | 1.73 | 1.64 | 1.69 | 16.9 | 0.0 (0.0%) | 61,500 |
8 Jan 2020 | HKD | 1.6 | 1.69 | 1.6 | 1.69 | 16.9 | +0.03 (+1.81%) | 54,500 |
7 Jan 2020 | HKD | 1.63 | 1.68 | 1.63 | 1.66 | 16.6 | +0.02 (+1.22%) | 40,000 |
6 Jan 2020 | HKD | 1.5 | 1.65 | 1.5 | 1.64 | 16.4 | +0.06 (+3.80%) | 79,000 |
3 Jan 2020 | HKD | 1.65 | 1.68 | 1.58 | 1.58 | 15.8 | -0.05 (-3.07%) | 153,000 |
2 Jan 2020 | HKD | 1.68 | 1.75 | 1.63 | 1.63 | 16.3 | -0.06 (-3.55%) | 421,000 |
31 Dec 2019 | HKD | 1.67 | 1.84 | 1.65 | 1.69 | 16.9 | -0.01 (-0.59%) | 478,000 |
30 Dec 2019 | HKD | 1.65 | 1.79 | 1.64 | 1.7 | 17 | +0.05 (+3.03%) | 267,500 |
27 Dec 2019 | HKD | 1.66 | 1.81 | 1.64 | 1.65 | 16.5 | -0.1 (-5.71%) | 432,000 |
25 Dec 2019 | HKD | 1.75 | 1.75 | 1.75 | 1.75 | 17.5 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.67 | 1.83 | 1.66 | 1.75 | 17.5 | +0.02 (+1.16%) | 244,000 |