Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.12 | 1.15 | 1.07 | 1.13 | 1.13 | +0.01 (+0.89%) | 4,124,000 |
6 Feb 2020 | HKD | 1.07 | 1.13 | 1.05 | 1.12 | 1.12 | +0.05 (+4.67%) | 5,548,000 |
5 Feb 2020 | HKD | 1.09 | 1.12 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 4,734,000 |
4 Feb 2020 | HKD | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 5,666,000 |
3 Feb 2020 | HKD | 1.07 | 1.12 | 1.05 | 1.08 | 1.08 | -0.06 (-5.26%) | 13,492,000 |
31 Jan 2020 | HKD | 1.13 | 1.17 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 1,544,000 |
30 Jan 2020 | HKD | 1.22 | 1.22 | 1.09 | 1.13 | 1.13 | -0.1 (-8.13%) | 6,526,000 |
29 Jan 2020 | HKD | 1.25 | 1.25 | 1.19 | 1.23 | 1.23 | -0.07 (-5.38%) | 5,632,000 |
24 Jan 2020 | HKD | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 2,130,000 |
23 Jan 2020 | HKD | 1.38 | 1.38 | 1.29 | 1.31 | 1.31 | -0.07 (-5.07%) | 6,464,000 |
22 Jan 2020 | HKD | 1.36 | 1.4 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,058,000 |
21 Jan 2020 | HKD | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 5,512,000 |
20 Jan 2020 | HKD | 1.45 | 1.48 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 8,118,000 |
17 Jan 2020 | HKD | 1.5 | 1.5 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 12,356,000 |
16 Jan 2020 | HKD | 1.46 | 1.54 | 1.43 | 1.47 | 1.47 | +0.09 (+6.52%) | 28,668,000 |
15 Jan 2020 | HKD | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | 0.0 (0.0%) | 3,372,000 |
14 Jan 2020 | HKD | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 3,384,000 |
13 Jan 2020 | HKD | 1.45 | 1.45 | 1.38 | 1.39 | 1.39 | -0.04 (-2.80%) | 6,550,000 |
10 Jan 2020 | HKD | 1.33 | 1.5 | 1.3 | 1.43 | 1.43 | +0.1 (+7.52%) | 20,654,000 |
9 Jan 2020 | HKD | 1.34 | 1.36 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 3,876,000 |
8 Jan 2020 | HKD | 1.36 | 1.4 | 1.31 | 1.32 | 1.32 | -0.1 (-7.04%) | 12,584,000 |
7 Jan 2020 | HKD | 1.43 | 1.51 | 1.38 | 1.42 | 1.42 | +0.01 (+0.71%) | 5,304,000 |
6 Jan 2020 | HKD | 1.41 | 1.43 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 1,528,000 |
3 Jan 2020 | HKD | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,306,000 |
2 Jan 2020 | HKD | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,970,000 |
31 Dec 2019 | HKD | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | +0.02 (+1.39%) | 554,000 |
30 Dec 2019 | HKD | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,874,000 |
27 Dec 2019 | HKD | 1.47 | 1.47 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,604,000 |
25 Dec 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 20,000 |