Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 2,000 |
6 Feb 2020 | HKD | 3.7 | 3.9 | 3.7 | 3.9 | 3.9 | +0.2 (+5.41%) | 388,000 |
5 Feb 2020 | HKD | 3.75 | 3.75 | 3.7 | 3.7 | 3.7 | -0.05 (-1.33%) | 792,000 |
4 Feb 2020 | HKD | 3.69 | 3.8 | 3.61 | 3.75 | 3.75 | +0.06 (+1.63%) | 6,000 |
3 Feb 2020 | HKD | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -0.05 (-1.34%) | 262,000 |
31 Jan 2020 | HKD | 3.77 | 3.77 | 3.74 | 3.74 | 3.74 | -0.03 (-0.80%) | 262,000 |
30 Jan 2020 | HKD | 3.85 | 3.85 | 3.69 | 3.77 | 3.77 | -0.08 (-2.08%) | 608,000 |
29 Jan 2020 | HKD | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -0.05 (-1.28%) | 4,000 |
24 Jan 2020 | HKD | 3.87 | 3.9 | 3.87 | 3.9 | 3.9 | +0.02 (+0.52%) | 1,170,000 |
23 Jan 2020 | HKD | 4 | 4 | 3.8 | 3.88 | 3.88 | -0.12 (-3%) | 544,000 |
22 Jan 2020 | HKD | 4 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 562,000 |
21 Jan 2020 | HKD | 4 | 4 | 4 | 4 | 4 | 0.0 (0.0%) | 2,000 |
20 Jan 2020 | HKD | 3.98 | 4 | 2.56 | 4 | 4 | +0.02 (+0.50%) | 1,972,000 |
17 Jan 2020 | HKD | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | 0.0 (0.0%) | 172,000 |
16 Jan 2020 | HKD | 3.96 | 3.98 | 3.79 | 3.98 | 3.98 | +0.02 (+0.51%) | 178,000 |
15 Jan 2020 | HKD | 4.06 | 4.06 | 3.72 | 3.96 | 3.96 | -0.1 (-2.46%) | 402,000 |
14 Jan 2020 | HKD | 3.58 | 4.2 | 3.58 | 4.06 | 4.06 | +0.48 (+13.41%) | 2,714,000 |
13 Jan 2020 | HKD | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | -0.01 (-0.28%) | 42,000 |
10 Jan 2020 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.0 (0.0%) | 836,000 |
9 Jan 2020 | HKD | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.01 (-0.28%) | 200,000 |
8 Jan 2020 | HKD | 3.6 | 3.7 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 168,000 |
7 Jan 2020 | HKD | 3.8 | 3.8 | 3.6 | 3.6 | 3.6 | -0.2 (-5.26%) | 2,000 |
6 Jan 2020 | HKD | 3.98 | 4.09 | 3.8 | 3.8 | 3.8 | -0.18 (-4.52%) | 82,000 |
3 Jan 2020 | HKD | 4.09 | 4.2 | 3.97 | 3.98 | 3.98 | -0.11 (-2.69%) | 820,000 |
2 Jan 2020 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 2,000 |
31 Dec 2019 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 2,000 |
30 Dec 2019 | HKD | 4.11 | 4.11 | 4.09 | 4.09 | 4.09 | -0.02 (-0.49%) | 2,000 |
27 Dec 2019 | HKD | 4.1 | 4.11 | 4.1 | 4.11 | 4.11 | +0.01 (+0.24%) | 82,000 |
25 Dec 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | -0.01 (-0.24%) | 2,000 |