Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | HKD | 3.58 | 3.78 | 3.58 | 3.7 | 3.7 | 0.0 (0.0%) | 126,000 |
19 Feb 2020 | HKD | 3.5 | 3.7 | 3.5 | 3.7 | 3.7 | +0.12 (+3.35%) | 254,000 |
18 Feb 2020 | HKD | 3.3 | 3.58 | 3.21 | 3.58 | 3.58 | +0.16 (+4.68%) | 254,000 |
17 Feb 2020 | HKD | 3.56 | 3.56 | 3.42 | 3.42 | 3.42 | -0.15 (-4.20%) | 8,000 |
14 Feb 2020 | HKD | 3.55 | 3.57 | 3.52 | 3.57 | 3.57 | +0.02 (+0.56%) | 94,000 |
13 Feb 2020 | HKD | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | +0.05 (+1.43%) | 18,000 |
12 Feb 2020 | HKD | 3.31 | 3.5 | 3.31 | 3.5 | 3.5 | +0.22 (+6.71%) | 68,000 |
11 Feb 2020 | HKD | 3.26 | 3.34 | 3.23 | 3.28 | 3.28 | +0.03 (+0.92%) | 80,000 |
10 Feb 2020 | HKD | 3.14 | 3.25 | 3.14 | 3.25 | 3.25 | -0.13 (-3.85%) | 42,000 |
7 Feb 2020 | HKD | 3.42 | 3.43 | 3.35 | 3.38 | 3.38 | +0.05 (+1.50%) | 30,000 |
6 Feb 2020 | HKD | 3.2 | 3.33 | 3.2 | 3.33 | 3.33 | -0.05 (-1.48%) | 32,000 |
5 Feb 2020 | HKD | 3.26 | 3.41 | 3.26 | 3.38 | 3.38 | +0.12 (+3.68%) | 12,000 |
4 Feb 2020 | HKD | 3.33 | 3.64 | 3.24 | 3.26 | 3.26 | -0.07 (-2.10%) | 122,000 |
3 Feb 2020 | HKD | 3.3 | 3.9 | 3.25 | 3.33 | 3.33 | +0.13 (+4.06%) | 200,000 |
31 Jan 2020 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
30 Jan 2020 | HKD | 3.21 | 3.22 | 3.2 | 3.2 | 3.2 | +0.02 (+0.63%) | 50,000 |
29 Jan 2020 | HKD | 3.16 | 3.18 | 3.08 | 3.18 | 3.18 | -0.23 (-6.74%) | 42,000 |
24 Jan 2020 | HKD | 3.4 | 3.41 | 3.39 | 3.41 | 3.41 | +0.02 (+0.59%) | 14,000 |
23 Jan 2020 | HKD | 3.35 | 3.45 | 2.99 | 3.39 | 3.39 | +0.04 (+1.19%) | 20,000 |
22 Jan 2020 | HKD | 3.48 | 3.48 | 3.34 | 3.35 | 3.35 | -0.13 (-3.74%) | 30,000 |
21 Jan 2020 | HKD | 3.5 | 3.5 | 3.35 | 3.48 | 3.48 | -0.17 (-4.66%) | 120,500 |
20 Jan 2020 | HKD | 4.01 | 4.01 | 3.5 | 3.65 | 3.65 | -0.16 (-4.20%) | 118,000 |
17 Jan 2020 | HKD | 3.99 | 4.05 | 3.52 | 3.81 | 3.81 | -0.19 (-4.75%) | 178,000 |
16 Jan 2020 | HKD | 4.01 | 4.34 | 3.97 | 4 | 4 | -0.35 (-8.05%) | 198,000 |
15 Jan 2020 | HKD | 4.74 | 4.75 | 3.51 | 4.35 | 4.35 | -0.39 (-8.23%) | 242,000 |
14 Jan 2020 | HKD | 4.03 | 4.8 | 3.8 | 4.74 | 4.74 | +1.08 (+29.51%) | 1,050,000 |
13 Jan 2020 | HKD | 2.69 | 3.96 | 2.53 | 3.66 | 3.66 | +1.15 (+45.82%) | 1,006,000 |
10 Jan 2020 | HKD | 2.41 | 2.7 | 2.39 | 2.51 | 2.51 | -0.06 (-2.33%) | 150,000 |
9 Jan 2020 | HKD | 2.8 | 2.8 | 2.57 | 2.57 | 2.57 | -0.23 (-8.21%) | 134,000 |
8 Jan 2020 | HKD | 2.7 | 2.98 | 2.7 | 2.8 | 2.8 | -0.18 (-6.04%) | 220,000 |