Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.5786 | -0.02 (-3.23%) | 1,483,000 |
6 Feb 2020 | HKD | 0.59 | 0.62 | 0.59 | 0.62 | 0.5979 | +0.02 (+3.33%) | 1,341,000 |
5 Feb 2020 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 0.5786 | -0.03 (-4.76%) | 1,903,000 |
4 Feb 2020 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.6075 | +0.01 (+1.61%) | 1,289,000 |
3 Feb 2020 | HKD | 0.62 | 0.62 | 0.59 | 0.62 | 0.5979 | 0.0 (0.0%) | 706,000 |
31 Jan 2020 | HKD | 0.61 | 0.63 | 0.59 | 0.62 | 0.5979 | +0.01 (+1.64%) | 334,000 |
30 Jan 2020 | HKD | 0.61 | 0.63 | 0.59 | 0.61 | 0.5882 | -0.03 (-4.69%) | 895,000 |
29 Jan 2020 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.6172 | -0.02 (-3.03%) | 1,149,000 |
24 Jan 2020 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.6365 | -0.01 (-1.49%) | 630,000 |
23 Jan 2020 | HKD | 0.65 | 0.67 | 0.65 | 0.67 | 0.6461 | -0.01 (-1.47%) | 420,000 |
22 Jan 2020 | HKD | 0.67 | 0.68 | 0.67 | 0.68 | 0.6557 | 0.0 (0.0%) | 314,000 |
21 Jan 2020 | HKD | 0.69 | 0.7 | 0.65 | 0.68 | 0.6557 | -0.02 (-2.86%) | 1,080,000 |
20 Jan 2020 | HKD | 0.79 | 0.97 | 0.62 | 0.7 | 0.675 | +0.02 (+2.94%) | 7,968,000 |
17 Jan 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.6557 | 0.0 (0.0%) | 0 |
16 Jan 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.6557 | 0.0 (0.0%) | 0 |
15 Jan 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.6557 | 0.0 (0.0%) | 0 |
14 Jan 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.6557 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.6557 | 0.0 (0.0%) | 0 |
10 Jan 2020 | HKD | 0.65 | 0.7 | 0.64 | 0.68 | 0.6557 | +0.04 (+6.25%) | 1,497,000 |
9 Jan 2020 | HKD | 0.64 | 0.66 | 0.63 | 0.64 | 0.6172 | +0.01 (+1.59%) | 335,000 |
8 Jan 2020 | HKD | 0.66 | 0.66 | 0.61 | 0.63 | 0.6075 | -0.03 (-4.55%) | 857,000 |
7 Jan 2020 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.6365 | -0.01 (-1.49%) | 538,000 |
6 Jan 2020 | HKD | 0.67 | 0.68 | 0.65 | 0.67 | 0.6461 | 0.0 (0.0%) | 641,000 |
3 Jan 2020 | HKD | 0.67 | 0.68 | 0.66 | 0.67 | 0.6461 | -0.01 (-1.47%) | 1,006,000 |
2 Jan 2020 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.6557 | +0.01 (+1.49%) | 1,169,000 |
31 Dec 2019 | HKD | 0.69 | 0.69 | 0.65 | 0.67 | 0.6461 | -0.02 (-2.90%) | 3,743,000 |
30 Dec 2019 | HKD | 0.62 | 0.71 | 0.62 | 0.69 | 0.6654 | +0.04 (+6.15%) | 1,659,000 |
27 Dec 2019 | HKD | 0.6 | 0.66 | 0.6 | 0.65 | 0.6268 | +0.03 (+4.84%) | 14,475,000 |
25 Dec 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.5979 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.5979 | +0.02 (+3.33%) | 207,000 |