Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 187,500 |
5 Feb 2020 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 207,500 |
4 Feb 2020 | HKD | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 367,500 |
3 Feb 2020 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 155,000 |
31 Jan 2020 | HKD | 0.63 | 0.65 | 0.61 | 0.64 | 0.64 | +0.01 (+1.59%) | 1,177,500 |
30 Jan 2020 | HKD | 0.66 | 0.66 | 0.62 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,087,500 |
29 Jan 2020 | HKD | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 295,000 |
24 Jan 2020 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | +0.01 (+1.49%) | 115,000 |
23 Jan 2020 | HKD | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 745,000 |
22 Jan 2020 | HKD | 0.71 | 0.73 | 0.67 | 0.71 | 0.71 | -0.01 (-1.39%) | 1,372,500 |
21 Jan 2020 | HKD | 0.78 | 0.78 | 0.72 | 0.72 | 0.72 | -0.05 (-6.49%) | 2,752,500 |
20 Jan 2020 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 587,500 |
17 Jan 2020 | HKD | 0.82 | 0.82 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,780,000 |
16 Jan 2020 | HKD | 0.77 | 0.81 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 3,285,000 |
15 Jan 2020 | HKD | 0.73 | 0.76 | 0.73 | 0.76 | 0.76 | +0.03 (+4.11%) | 930,000 |
14 Jan 2020 | HKD | 0.7 | 0.74 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,017,500 |
13 Jan 2020 | HKD | 0.7 | 0.71 | 0.7 | 0.71 | 0.71 | +0.01 (+1.43%) | 402,500 |
10 Jan 2020 | HKD | 0.7 | 0.71 | 0.7 | 0.7 | 0.7 | +0.01 (+1.45%) | 865,000 |
9 Jan 2020 | HKD | 0.72 | 0.73 | 0.69 | 0.69 | 0.69 | -0.03 (-4.17%) | 1,435,000 |
8 Jan 2020 | HKD | 0.71 | 0.75 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 1,285,000 |
7 Jan 2020 | HKD | 0.68 | 0.77 | 0.68 | 0.74 | 0.74 | +0.06 (+8.82%) | 4,957,500 |
6 Jan 2020 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | +0.01 (+1.49%) | 710,000 |
3 Jan 2020 | HKD | 0.69 | 0.69 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 415,000 |
2 Jan 2020 | HKD | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | +0.02 (+2.99%) | 1,467,500 |
31 Dec 2019 | HKD | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | +0.01 (+1.52%) | 520,000 |
30 Dec 2019 | HKD | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | 0.0 (0.0%) | 485,000 |
27 Dec 2019 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 197,500 |
25 Dec 2019 | HKD | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.66 | 0.67 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 497,500 |
23 Dec 2019 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.02 (+3.13%) | 467,500 |