Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 3.01 | 3.1 | 3 | 3.06 | 3.06 | 0.0 (0.0%) | 636,000 |
14 Feb 2020 | HKD | 3.08 | 3.09 | 3.02 | 3.06 | 3.06 | -0.02 (-0.65%) | 269,000 |
13 Feb 2020 | HKD | 3.04 | 3.1 | 3.04 | 3.08 | 3.08 | +0.03 (+0.98%) | 216,000 |
12 Feb 2020 | HKD | 3.06 | 3.11 | 3.04 | 3.05 | 3.05 | -0.01 (-0.33%) | 118,000 |
11 Feb 2020 | HKD | 3.02 | 3.09 | 3.02 | 3.06 | 3.06 | +0.06 (+2%) | 341,000 |
10 Feb 2020 | HKD | 3 | 3.15 | 2.93 | 3 | 3 | +0.02 (+0.67%) | 580,000 |
7 Feb 2020 | HKD | 2.91 | 3.02 | 2.9 | 2.98 | 2.98 | -0.02 (-0.67%) | 1,078,000 |
6 Feb 2020 | HKD | 2.94 | 3.06 | 2.91 | 3 | 3 | +0.05 (+1.69%) | 362,000 |
5 Feb 2020 | HKD | 3 | 3 | 2.9 | 2.95 | 2.95 | -0.04 (-1.34%) | 236,000 |
4 Feb 2020 | HKD | 2.93 | 3.1 | 2.93 | 2.99 | 2.99 | +0.06 (+2.05%) | 624,000 |
3 Feb 2020 | HKD | 2.85 | 3.05 | 2.82 | 2.93 | 2.93 | 0.0 (0.0%) | 566,000 |
31 Jan 2020 | HKD | 2.8 | 2.98 | 2.78 | 2.93 | 2.93 | +0.12 (+4.27%) | 643,000 |
30 Jan 2020 | HKD | 2.98 | 2.99 | 2.72 | 2.81 | 2.81 | -0.15 (-5.07%) | 707,000 |
29 Jan 2020 | HKD | 3.06 | 3.08 | 2.9 | 2.96 | 2.96 | -0.17 (-5.43%) | 996,000 |
24 Jan 2020 | HKD | 3.1 | 3.13 | 3.09 | 3.13 | 3.13 | -0.01 (-0.32%) | 89,000 |
23 Jan 2020 | HKD | 3.19 | 3.2 | 3.1 | 3.14 | 3.14 | -0.16 (-4.85%) | 302,000 |
22 Jan 2020 | HKD | 3.09 | 3.3 | 3.07 | 3.3 | 3.3 | +0.21 (+6.80%) | 559,000 |
21 Jan 2020 | HKD | 3.24 | 3.27 | 3.06 | 3.09 | 3.09 | -0.19 (-5.79%) | 388,000 |
20 Jan 2020 | HKD | 3.31 | 3.31 | 3.27 | 3.28 | 3.28 | -0.04 (-1.20%) | 262,000 |
17 Jan 2020 | HKD | 3.26 | 3.39 | 3.26 | 3.32 | 3.32 | 0.0 (0.0%) | 305,000 |
16 Jan 2020 | HKD | 3.34 | 3.42 | 3.3 | 3.32 | 3.32 | -0.06 (-1.78%) | 405,000 |
15 Jan 2020 | HKD | 3.29 | 3.38 | 3.28 | 3.38 | 3.38 | +0.03 (+0.90%) | 322,000 |
14 Jan 2020 | HKD | 3.37 | 3.4 | 3.28 | 3.35 | 3.35 | -0.02 (-0.59%) | 985,000 |
13 Jan 2020 | HKD | 3.5 | 3.51 | 3.3 | 3.37 | 3.37 | -0.14 (-3.99%) | 962,000 |
10 Jan 2020 | HKD | 3.45 | 3.54 | 3.42 | 3.51 | 3.51 | +0.08 (+2.33%) | 833,000 |
9 Jan 2020 | HKD | 3.38 | 3.49 | 3.38 | 3.43 | 3.43 | +0.05 (+1.48%) | 582,000 |
8 Jan 2020 | HKD | 3.38 | 3.45 | 3.31 | 3.38 | 3.38 | -0.01 (-0.29%) | 1,076,000 |
7 Jan 2020 | HKD | 3.42 | 3.45 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 270,000 |
6 Jan 2020 | HKD | 3.38 | 3.46 | 3.3 | 3.39 | 3.39 | +0.01 (+0.30%) | 749,000 |
3 Jan 2020 | HKD | 3.46 | 3.46 | 3.34 | 3.38 | 3.38 | 0.0 (0.0%) | 1,104,000 |