Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.29 | 1.3 | 1.27 | 1.29 | 1.29 | -0.01 (-0.77%) | 957,500 |
6 Feb 2020 | HKD | 1.28 | 1.31 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 1,808,000 |
5 Feb 2020 | HKD | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | +0.01 (+0.78%) | 947,500 |
4 Feb 2020 | HKD | 1.33 | 1.33 | 1.27 | 1.28 | 1.28 | -0.01 (-0.78%) | 1,317,948 |
3 Feb 2020 | HKD | 1.25 | 1.31 | 1.22 | 1.29 | 1.29 | +0.02 (+1.57%) | 2,188,000 |
31 Jan 2020 | HKD | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 2,584,500 |
30 Jan 2020 | HKD | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,555,000 |
29 Jan 2020 | HKD | 1.43 | 1.43 | 1.31 | 1.33 | 1.33 | -0.09 (-6.34%) | 1,259,500 |
24 Jan 2020 | HKD | 1.44 | 1.44 | 1.39 | 1.42 | 1.42 | +0.02 (+1.43%) | 716,229 |
23 Jan 2020 | HKD | 1.45 | 1.46 | 1.39 | 1.4 | 1.4 | -0.05 (-3.45%) | 2,195,000 |
22 Jan 2020 | HKD | 1.46 | 1.51 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,198,500 |
21 Jan 2020 | HKD | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -0.08 (-5.19%) | 2,234,000 |
20 Jan 2020 | HKD | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 1,135,000 |
17 Jan 2020 | HKD | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 1,207,914 |
16 Jan 2020 | HKD | 1.54 | 1.57 | 1.52 | 1.57 | 1.57 | +0.01 (+0.64%) | 908,500 |
15 Jan 2020 | HKD | 1.58 | 1.59 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 1,187,000 |
14 Jan 2020 | HKD | 1.59 | 1.6 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 2,807,500 |
13 Jan 2020 | HKD | 1.46 | 1.57 | 1.46 | 1.57 | 1.57 | +0.11 (+7.53%) | 4,360,087 |
10 Jan 2020 | HKD | 1.45 | 1.47 | 1.42 | 1.46 | 1.46 | +0.01 (+0.69%) | 596,000 |
9 Jan 2020 | HKD | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,862,000 |
8 Jan 2020 | HKD | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 1,492,500 |
7 Jan 2020 | HKD | 1.47 | 1.5 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 793,000 |
6 Jan 2020 | HKD | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | -0.03 (-1.99%) | 1,055,200 |
3 Jan 2020 | HKD | 1.52 | 1.56 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,447,000 |
2 Jan 2020 | HKD | 1.49 | 1.52 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 1,974,000 |
31 Dec 2019 | HKD | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 516,960 |
30 Dec 2019 | HKD | 1.51 | 1.52 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 3,862,000 |
27 Dec 2019 | HKD | 1.52 | 1.54 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 1,237,000 |
25 Dec 2019 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 410,000 |