Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Feb 2020 | HKD | 5.98 | 5.98 | 5.79 | 5.9 | 5.9 | +0.09 (+1.55%) | 12,000 |
10 Feb 2020 | HKD | 5.9 | 5.9 | 5.8 | 5.81 | 5.81 | -0.23 (-3.81%) | 7,000 |
7 Feb 2020 | HKD | 5.84 | 6.04 | 5.84 | 6.04 | 6.04 | -0.04 (-0.66%) | 1,000 |
6 Feb 2020 | HKD | 5.69 | 6.2 | 5.69 | 6.08 | 6.08 | +0.22 (+3.75%) | 42,500 |
5 Feb 2020 | HKD | 5.97 | 5.97 | 5.6 | 5.86 | 5.86 | -0.12 (-2.01%) | 120,000 |
4 Feb 2020 | HKD | 6.2 | 6.2 | 5.6 | 5.98 | 5.98 | +0.06 (+1.01%) | 34,000 |
3 Feb 2020 | HKD | 5.6 | 6 | 5.6 | 5.92 | 5.92 | -0.04 (-0.67%) | 16,000 |
31 Jan 2020 | HKD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |
30 Jan 2020 | HKD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.0 (0.0%) | 0 |
29 Jan 2020 | HKD | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.01 (-0.17%) | 0 |
24 Jan 2020 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
21 Jan 2020 | HKD | 5.78 | 5.98 | 5.75 | 5.97 | 5.97 | +0.02 (+0.34%) | 4,000 |
20 Jan 2020 | HKD | 5.91 | 5.95 | 5.91 | 5.95 | 5.95 | +0.04 (+0.68%) | 3,000 |
17 Jan 2020 | HKD | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | +0.01 (+0.17%) | 7,500 |
16 Jan 2020 | HKD | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | -0.19 (-3.12%) | 33,000 |
15 Jan 2020 | HKD | 5.89 | 6.09 | 5.89 | 6.09 | 6.09 | +0.08 (+1.33%) | 4,000 |
14 Jan 2020 | HKD | 5.98 | 6.01 | 5.9 | 6.01 | 6.01 | +0.04 (+0.67%) | 17,000 |
13 Jan 2020 | HKD | 5.86 | 5.97 | 5.86 | 5.97 | 5.97 | -0.2 (-3.24%) | 164,500 |
10 Jan 2020 | HKD | 5.96 | 6.19 | 5.78 | 6.17 | 6.17 | -0.02 (-0.32%) | 75,000 |
9 Jan 2020 | HKD | 6.2 | 6.2 | 6.19 | 6.19 | 6.19 | -0.01 (-0.16%) | 500 |
8 Jan 2020 | HKD | 5.9 | 6.2 | 5.77 | 6.2 | 6.2 | +0.34 (+5.80%) | 34,000 |
7 Jan 2020 | HKD | 5.9 | 5.9 | 5.72 | 5.86 | 5.86 | +0.16 (+2.81%) | 38,000 |
6 Jan 2020 | HKD | 5.6 | 5.9 | 5.6 | 5.7 | 5.7 | -0.19 (-3.23%) | 32,000 |
3 Jan 2020 | HKD | 6.02 | 6.03 | 5.81 | 5.89 | 5.89 | -0.01 (-0.17%) | 107,500 |
2 Jan 2020 | HKD | 5.89 | 5.9 | 5.89 | 5.9 | 5.9 | 0.0 (0.0%) | 82,000 |
31 Dec 2019 | HKD | 5.91 | 5.92 | 5.62 | 5.9 | 5.9 | +0.07 (+1.20%) | 2,000 |
30 Dec 2019 | HKD | 5.82 | 6.02 | 5.8 | 5.83 | 5.83 | -0.21 (-3.48%) | 51,500 |
27 Dec 2019 | HKD | 5.71 | 6.04 | 5.71 | 6.04 | 6.04 | -0.01 (-0.17%) | 7,500 |