Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 292,500 |
6 Feb 2020 | HKD | 1.63 | 1.64 | 1.58 | 1.64 | 1.64 | +0.02 (+1.23%) | 196,500 |
5 Feb 2020 | HKD | 1.62 | 1.62 | 1.57 | 1.62 | 1.62 | 0.0 (0.0%) | 201,500 |
4 Feb 2020 | HKD | 1.59 | 1.62 | 1.57 | 1.62 | 1.62 | +0.02 (+1.25%) | 453,000 |
3 Feb 2020 | HKD | 1.56 | 1.63 | 1.54 | 1.6 | 1.6 | -0.01 (-0.62%) | 895,000 |
31 Jan 2020 | HKD | 1.62 | 1.64 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 306,000 |
30 Jan 2020 | HKD | 1.6 | 1.65 | 1.56 | 1.65 | 1.65 | 0.0 (0.0%) | 1,076,500 |
29 Jan 2020 | HKD | 1.62 | 1.67 | 1.6 | 1.65 | 1.65 | -0.03 (-1.79%) | 262,000 |
24 Jan 2020 | HKD | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 43,000 |
23 Jan 2020 | HKD | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 359,500 |
22 Jan 2020 | HKD | 1.72 | 1.75 | 1.69 | 1.72 | 1.72 | 0.0 (0.0%) | 679,500 |
21 Jan 2020 | HKD | 1.7 | 1.75 | 1.69 | 1.72 | 1.72 | +0.02 (+1.18%) | 620,000 |
20 Jan 2020 | HKD | 1.71 | 1.75 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 504,500 |
17 Jan 2020 | HKD | 1.74 | 1.79 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 435,500 |
16 Jan 2020 | HKD | 1.68 | 1.76 | 1.68 | 1.73 | 1.73 | +0.05 (+2.98%) | 701,500 |
15 Jan 2020 | HKD | 1.71 | 1.75 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 901,000 |
14 Jan 2020 | HKD | 1.73 | 1.78 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 417,000 |
13 Jan 2020 | HKD | 1.76 | 1.79 | 1.7 | 1.76 | 1.76 | 0.0 (0.0%) | 1,228,500 |
10 Jan 2020 | HKD | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | +0.02 (+1.15%) | 167,500 |
9 Jan 2020 | HKD | 1.73 | 1.78 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 59,000 |
8 Jan 2020 | HKD | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | -0.01 (-0.58%) | 96,000 |
7 Jan 2020 | HKD | 1.77 | 1.8 | 1.73 | 1.73 | 1.73 | -0.04 (-2.26%) | 222,000 |
6 Jan 2020 | HKD | 1.79 | 1.8 | 1.77 | 1.77 | 1.77 | -0.01 (-0.56%) | 74,000 |
3 Jan 2020 | HKD | 1.78 | 1.84 | 1.77 | 1.78 | 1.78 | -0.02 (-1.11%) | 1,583,953 |
2 Jan 2020 | HKD | 1.8 | 1.82 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 177,500 |
31 Dec 2019 | HKD | 1.79 | 1.8 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 231,500 |
30 Dec 2019 | HKD | 1.76 | 1.8 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 124,000 |
27 Dec 2019 | HKD | 1.76 | 1.78 | 1.73 | 1.76 | 1.76 | 0.0 (0.0%) | 116,500 |
25 Dec 2019 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.84 | 1.84 | 1.72 | 1.76 | 1.76 | +0.05 (+2.92%) | 907,500 |