Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 1.81 | 1.82 | 1.74 | 1.74 | 1.74 | -0.08 (-4.40%) | 1,924,000 |
5 Feb 2020 | HKD | 1.77 | 1.82 | 1.74 | 1.82 | 1.82 | +0.08 (+4.60%) | 789,000 |
4 Feb 2020 | HKD | 1.76 | 1.8 | 1.74 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,268,000 |
3 Feb 2020 | HKD | 1.76 | 1.77 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 831,000 |
31 Jan 2020 | HKD | 1.76 | 1.81 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,097,000 |
30 Jan 2020 | HKD | 1.84 | 1.84 | 1.71 | 1.76 | 1.76 | -0.01 (-0.56%) | 1,481,000 |
29 Jan 2020 | HKD | 1.83 | 1.83 | 1.73 | 1.77 | 1.77 | -0.08 (-4.32%) | 1,671,000 |
24 Jan 2020 | HKD | 1.79 | 1.85 | 1.79 | 1.85 | 1.85 | +0.06 (+3.35%) | 794,000 |
23 Jan 2020 | HKD | 1.77 | 1.8 | 1.75 | 1.79 | 1.79 | -0.05 (-2.72%) | 9,502,500 |
22 Jan 2020 | HKD | 1.76 | 1.84 | 1.74 | 1.84 | 1.84 | +0.03 (+1.66%) | 3,046,000 |
21 Jan 2020 | HKD | 1.87 | 1.87 | 1.74 | 1.81 | 1.81 | 0.0 (0.0%) | 3,566,000 |
20 Jan 2020 | HKD | 1.82 | 1.86 | 1.77 | 1.81 | 1.81 | +0.02 (+1.12%) | 2,163,000 |
17 Jan 2020 | HKD | 1.83 | 1.83 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 1,961,000 |
16 Jan 2020 | HKD | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,802,000 |
15 Jan 2020 | HKD | 1.85 | 1.85 | 1.73 | 1.8 | 1.8 | 0.0 (0.0%) | 6,123,000 |
14 Jan 2020 | HKD | 1.87 | 1.87 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 1,620,000 |
13 Jan 2020 | HKD | 1.9 | 1.9 | 1.82 | 1.86 | 1.86 | -0.02 (-1.06%) | 9,944,000 |
10 Jan 2020 | HKD | 1.87 | 1.95 | 1.82 | 1.88 | 1.88 | +0.01 (+0.53%) | 6,385,000 |
9 Jan 2020 | HKD | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,982,000 |
8 Jan 2020 | HKD | 1.87 | 1.9 | 1.81 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,449,000 |
7 Jan 2020 | HKD | 1.85 | 1.87 | 1.81 | 1.87 | 1.87 | +0.04 (+2.19%) | 1,938,000 |
6 Jan 2020 | HKD | 1.85 | 1.85 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 1,349,000 |
3 Jan 2020 | HKD | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | -0.02 (-1.08%) | 1,972,000 |
2 Jan 2020 | HKD | 1.84 | 1.88 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 875,000 |
31 Dec 2019 | HKD | 1.95 | 1.95 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 929,000 |
30 Dec 2019 | HKD | 1.95 | 1.95 | 1.82 | 1.89 | 1.89 | -0.01 (-0.53%) | 1,067,000 |
27 Dec 2019 | HKD | 1.95 | 1.95 | 1.87 | 1.9 | 1.9 | -0.04 (-2.06%) | 1,391,000 |
25 Dec 2019 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.94 | 1.94 | 1.87 | 1.94 | 1.94 | +0.03 (+1.57%) | 724,000 |
23 Dec 2019 | HKD | 1.9 | 1.91 | 1.84 | 1.91 | 1.91 | +0.01 (+0.53%) | 1,328,000 |