Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 0.86 | 0.99 | 0.86 | 0.95 | 0.95 | +0.09 (+10.47%) | 75,194,000 |
17 Feb 2020 | HKD | 0.84 | 0.88 | 0.84 | 0.86 | 0.86 | +0.02 (+2.38%) | 9,572,000 |
14 Feb 2020 | HKD | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 6,238,000 |
13 Feb 2020 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 6,764,000 |
12 Feb 2020 | HKD | 0.86 | 0.88 | 0.84 | 0.87 | 0.87 | +0.02 (+2.35%) | 8,502,000 |
11 Feb 2020 | HKD | 0.88 | 0.9 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 17,428,000 |
10 Feb 2020 | HKD | 0.83 | 0.91 | 0.83 | 0.87 | 0.87 | +0.05 (+6.10%) | 30,918,000 |
7 Feb 2020 | HKD | 0.88 | 0.88 | 0.81 | 0.82 | 0.82 | -0.06 (-6.82%) | 25,992,000 |
6 Feb 2020 | HKD | 0.94 | 0.98 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 35,452,000 |
5 Feb 2020 | HKD | 0.81 | 1.08 | 0.81 | 0.92 | 0.92 | +0.15 (+19.48%) | 164,621,511 |
4 Feb 2020 | HKD | 0.72 | 0.8 | 0.72 | 0.77 | 0.77 | +0.05 (+6.94%) | 23,922,000 |
3 Feb 2020 | HKD | 0.71 | 0.73 | 0.66 | 0.72 | 0.72 | +0.01 (+1.41%) | 13,010,000 |
31 Jan 2020 | HKD | 0.66 | 0.76 | 0.66 | 0.71 | 0.71 | +0.05 (+7.58%) | 15,700,000 |
30 Jan 2020 | HKD | 0.72 | 0.72 | 0.64 | 0.66 | 0.66 | -0.06 (-8.33%) | 15,070,000 |
29 Jan 2020 | HKD | 0.78 | 0.79 | 0.72 | 0.72 | 0.72 | -0.09 (-11.11%) | 9,900,000 |
24 Jan 2020 | HKD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 3,200,000 |
23 Jan 2020 | HKD | 0.86 | 0.87 | 0.81 | 0.83 | 0.83 | -0.04 (-4.60%) | 6,403,000 |
22 Jan 2020 | HKD | 0.88 | 0.89 | 0.83 | 0.87 | 0.87 | -0.01 (-1.14%) | 7,284,000 |
21 Jan 2020 | HKD | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 11,470,000 |
20 Jan 2020 | HKD | 0.91 | 0.95 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 11,140,000 |
17 Jan 2020 | HKD | 0.91 | 0.95 | 0.89 | 0.91 | 0.91 | 0.0 (0.0%) | 11,224,000 |
16 Jan 2020 | HKD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 8,190,000 |
15 Jan 2020 | HKD | 0.91 | 0.97 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 14,788,000 |
14 Jan 2020 | HKD | 0.92 | 0.92 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 9,740,000 |
13 Jan 2020 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 10,440,000 |
10 Jan 2020 | HKD | 0.96 | 0.99 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 16,002,000 |
9 Jan 2020 | HKD | 0.96 | 1.03 | 0.94 | 0.96 | 0.96 | +0.03 (+3.23%) | 19,476,000 |
8 Jan 2020 | HKD | 1.01 | 1.11 | 0.93 | 0.93 | 0.93 | -0.1 (-9.71%) | 45,584,000 |
7 Jan 2020 | HKD | 0.88 | 1.12 | 0.88 | 1.03 | 1.03 | +0.15 (+17.05%) | 102,457,700 |
6 Jan 2020 | HKD | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 9,602,745 |