Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 6.2 | 6.37 | 6.03 | 6.05 | 6.05 | -0.14 (-2.26%) | 792,000 |
5 Feb 2020 | HKD | 6.63 | 6.95 | 6.1 | 6.19 | 6.19 | -0.89 (-12.57%) | 1,876,000 |
4 Feb 2020 | HKD | 7.38 | 7.38 | 5.71 | 7.08 | 7.08 | -1.02 (-12.59%) | 5,736,500 |
3 Feb 2020 | HKD | 9.5 | 20 | 7.01 | 8.1 | 8.1 | +2.36 (+41.11%) | 21,141,179 |
31 Jan 2020 | HKD | 5.51 | 5.84 | 5.23 | 5.74 | 5.74 | +0.29 (+5.32%) | 517,000 |
30 Jan 2020 | HKD | 5.9 | 5.91 | 5.01 | 5.45 | 5.45 | -0.35 (-6.03%) | 120,000 |
29 Jan 2020 | HKD | 5 | 5.88 | 4.97 | 5.8 | 5.8 | +0.82 (+16.47%) | 375,000 |
24 Jan 2020 | HKD | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | +0.03 (+0.61%) | 30,000 |
23 Jan 2020 | HKD | 4.9 | 4.95 | 4.9 | 4.95 | 4.95 | +0.05 (+1.02%) | 27,000 |
22 Jan 2020 | HKD | 4.9 | 4.9 | 4.82 | 4.9 | 4.9 | -0.1 (-2%) | 108,000 |
21 Jan 2020 | HKD | 4.95 | 5 | 4.75 | 5 | 5 | +0.06 (+1.21%) | 125,000 |
20 Jan 2020 | HKD | 4.8 | 4.94 | 4.75 | 4.94 | 4.94 | +0.21 (+4.44%) | 31,000 |
17 Jan 2020 | HKD | 4.85 | 4.85 | 4.72 | 4.73 | 4.73 | +0.01 (+0.21%) | 39,000 |
16 Jan 2020 | HKD | 4.67 | 4.74 | 4.6 | 4.72 | 4.72 | 0.0 (0.0%) | 48,000 |
15 Jan 2020 | HKD | 4.73 | 4.73 | 4.7 | 4.72 | 4.72 | +0.02 (+0.43%) | 18,000 |
14 Jan 2020 | HKD | 4.73 | 4.74 | 4.55 | 4.7 | 4.7 | +0.01 (+0.21%) | 48,000 |
13 Jan 2020 | HKD | 4.8 | 4.83 | 4.5 | 4.69 | 4.69 | -0.15 (-3.10%) | 635,000 |
10 Jan 2020 | HKD | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 0.0 (0.0%) | 33,000 |
9 Jan 2020 | HKD | 4.83 | 4.84 | 4.55 | 4.84 | 4.84 | +0.02 (+0.41%) | 727,000 |
8 Jan 2020 | HKD | 4.83 | 4.83 | 4.81 | 4.82 | 4.82 | +0.01 (+0.21%) | 67,000 |
7 Jan 2020 | HKD | 4.83 | 4.83 | 4.72 | 4.81 | 4.81 | -0.02 (-0.41%) | 30,000 |
6 Jan 2020 | HKD | 4.83 | 4.84 | 4.68 | 4.83 | 4.83 | 0.0 (0.0%) | 52,000 |
3 Jan 2020 | HKD | 4.8 | 4.83 | 4.79 | 4.83 | 4.83 | +0.01 (+0.21%) | 36,000 |
2 Jan 2020 | HKD | 4.84 | 4.84 | 4.81 | 4.82 | 4.82 | +0.02 (+0.42%) | 49,000 |
31 Dec 2019 | HKD | 4.65 | 4.8 | 4.65 | 4.8 | 4.8 | +0.26 (+5.73%) | 15,000 |
30 Dec 2019 | HKD | 4.54 | 4.75 | 4.53 | 4.54 | 4.54 | -0.07 (-1.52%) | 556,000 |
27 Dec 2019 | HKD | 4.6 | 4.61 | 4.6 | 4.61 | 4.61 | -0.01 (-0.22%) | 582,000 |
25 Dec 2019 | HKD | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.65 | 4.8 | 4.62 | 4.62 | 4.62 | -0.03 (-0.65%) | 179,000 |
23 Dec 2019 | HKD | 4.65 | 4.65 | 4.63 | 4.65 | 4.65 | +0.01 (+0.22%) | 50,000 |