Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 3.73 | 3.75 | 3.68 | 3.69 | 3.69 | +0.01 (+0.27%) | 1,140,000 |
13 Feb 2020 | HKD | 3.73 | 3.75 | 3.64 | 3.68 | 3.68 | -0.02 (-0.54%) | 1,122,000 |
12 Feb 2020 | HKD | 3.68 | 3.8 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 2,064,694 |
11 Feb 2020 | HKD | 3.71 | 3.71 | 3.61 | 3.65 | 3.65 | -0.03 (-0.82%) | 1,047,000 |
10 Feb 2020 | HKD | 3.75 | 3.75 | 3.66 | 3.68 | 3.68 | -0.07 (-1.87%) | 1,174,000 |
7 Feb 2020 | HKD | 3.5 | 3.76 | 3.5 | 3.75 | 3.75 | +0.31 (+9.01%) | 2,499,000 |
6 Feb 2020 | HKD | 3.52 | 3.55 | 3.36 | 3.44 | 3.44 | -0.02 (-0.58%) | 893,016 |
5 Feb 2020 | HKD | 3.29 | 3.5 | 3.27 | 3.46 | 3.46 | +0.16 (+4.85%) | 990,000 |
4 Feb 2020 | HKD | 3.28 | 3.3 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 806,449 |
3 Feb 2020 | HKD | 3.28 | 3.3 | 3.22 | 3.28 | 3.28 | 0.0 (0.0%) | 868,000 |
31 Jan 2020 | HKD | 3.24 | 3.3 | 3.2 | 3.28 | 3.28 | +0.03 (+0.92%) | 757,000 |
30 Jan 2020 | HKD | 3.24 | 3.25 | 3.2 | 3.25 | 3.25 | 0.0 (0.0%) | 861,000 |
29 Jan 2020 | HKD | 3.31 | 3.31 | 3.19 | 3.25 | 3.25 | -0.13 (-3.85%) | 1,181,000 |
24 Jan 2020 | HKD | 3.36 | 3.38 | 3.26 | 3.38 | 3.38 | +0.02 (+0.60%) | 1,089,000 |
23 Jan 2020 | HKD | 3.48 | 3.49 | 3.3 | 3.36 | 3.36 | -0.18 (-5.08%) | 1,366,000 |
22 Jan 2020 | HKD | 3.59 | 3.6 | 3.53 | 3.54 | 3.54 | -0.08 (-2.21%) | 721,345 |
21 Jan 2020 | HKD | 3.7 | 3.7 | 3.57 | 3.62 | 3.62 | -0.13 (-3.47%) | 709,000 |
20 Jan 2020 | HKD | 3.74 | 3.82 | 3.73 | 3.75 | 3.75 | +0.02 (+0.54%) | 1,096,000 |
17 Jan 2020 | HKD | 3.84 | 3.84 | 3.67 | 3.73 | 3.73 | -0.02 (-0.53%) | 945,992 |
16 Jan 2020 | HKD | 3.77 | 3.84 | 3.74 | 3.75 | 3.75 | +0.03 (+0.81%) | 790,992 |
15 Jan 2020 | HKD | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -0.1 (-2.62%) | 964,000 |
14 Jan 2020 | HKD | 3.88 | 3.88 | 3.77 | 3.82 | 3.82 | +0.02 (+0.53%) | 734,000 |
13 Jan 2020 | HKD | 3.8 | 3.82 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 804,000 |
10 Jan 2020 | HKD | 3.79 | 3.8 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 689,000 |
9 Jan 2020 | HKD | 3.7 | 3.84 | 3.7 | 3.8 | 3.8 | +0.08 (+2.15%) | 1,094,000 |
8 Jan 2020 | HKD | 3.7 | 3.8 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 803,000 |
7 Jan 2020 | HKD | 3.73 | 3.78 | 3.67 | 3.7 | 3.7 | -0.03 (-0.80%) | 835,000 |
6 Jan 2020 | HKD | 3.7 | 3.75 | 3.66 | 3.73 | 3.73 | -0.05 (-1.32%) | 709,000 |
3 Jan 2020 | HKD | 3.63 | 3.88 | 3.63 | 3.78 | 3.78 | +0.19 (+5.29%) | 1,380,000 |
2 Jan 2020 | HKD | 3.6 | 3.68 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 1,022,000 |