Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 8.5 | 8.69 | 8.43 | 8.43 | 8.43 | -0.07 (-0.82%) | 466,000 |
13 Feb 2020 | HKD | 8.61 | 8.65 | 8.48 | 8.5 | 8.5 | -0.23 (-2.63%) | 357,000 |
12 Feb 2020 | HKD | 8.61 | 8.84 | 8.59 | 8.73 | 8.73 | +0.1 (+1.16%) | 293,600 |
11 Feb 2020 | HKD | 8.68 | 8.87 | 8.63 | 8.63 | 8.63 | -0.06 (-0.69%) | 271,000 |
10 Feb 2020 | HKD | 8.8 | 8.98 | 8.65 | 8.69 | 8.69 | -0.11 (-1.25%) | 160,000 |
7 Feb 2020 | HKD | 8.83 | 8.96 | 8.72 | 8.8 | 8.8 | -0.19 (-2.11%) | 109,000 |
6 Feb 2020 | HKD | 9.2 | 9.25 | 8.85 | 8.99 | 8.99 | +0.04 (+0.45%) | 426,000 |
5 Feb 2020 | HKD | 9 | 9.38 | 8.81 | 8.95 | 8.95 | +0.06 (+0.67%) | 3,025,000 |
4 Feb 2020 | HKD | 8 | 8.9 | 7.95 | 8.89 | 8.89 | +0.96 (+12.11%) | 2,194,000 |
3 Feb 2020 | HKD | 7.78 | 8 | 7.68 | 7.93 | 7.93 | +0.02 (+0.25%) | 655,000 |
31 Jan 2020 | HKD | 7.79 | 8.1 | 7.65 | 7.91 | 7.91 | +0.15 (+1.93%) | 827,000 |
30 Jan 2020 | HKD | 8.21 | 8.3 | 7.76 | 7.76 | 7.76 | -0.42 (-5.13%) | 985,000 |
29 Jan 2020 | HKD | 8.35 | 8.38 | 8.15 | 8.18 | 8.18 | -0.44 (-5.10%) | 644,000 |
24 Jan 2020 | HKD | 8.69 | 8.86 | 8.57 | 8.62 | 8.62 | -0.27 (-3.04%) | 370,000 |
23 Jan 2020 | HKD | 8.95 | 8.95 | 8.6 | 8.89 | 8.89 | -0.11 (-1.22%) | 617,000 |
22 Jan 2020 | HKD | 8.8 | 9 | 8.62 | 9 | 9 | +0.34 (+3.93%) | 375,000 |
21 Jan 2020 | HKD | 8.78 | 8.84 | 8.5 | 8.66 | 8.66 | -0.34 (-3.78%) | 816,000 |
20 Jan 2020 | HKD | 9.21 | 9.25 | 9 | 9 | 9 | -0.13 (-1.42%) | 617,000 |
17 Jan 2020 | HKD | 9.42 | 9.42 | 9.1 | 9.13 | 9.13 | -0.23 (-2.46%) | 713,000 |
16 Jan 2020 | HKD | 9.29 | 9.4 | 9.01 | 9.36 | 9.36 | +0.07 (+0.75%) | 850,000 |
15 Jan 2020 | HKD | 8.96 | 9.36 | 8.91 | 9.29 | 9.29 | +0.31 (+3.45%) | 1,723,400 |
14 Jan 2020 | HKD | 8.54 | 9.18 | 8.44 | 8.98 | 8.98 | +0.56 (+6.65%) | 1,914,000 |
13 Jan 2020 | HKD | 8.44 | 8.49 | 8.23 | 8.42 | 8.42 | +0.06 (+0.72%) | 346,000 |
10 Jan 2020 | HKD | 8.2 | 8.4 | 8.1 | 8.36 | 8.36 | +0.23 (+2.83%) | 518,000 |
9 Jan 2020 | HKD | 8.15 | 8.23 | 8.08 | 8.13 | 8.13 | -0.01 (-0.12%) | 239,000 |
8 Jan 2020 | HKD | 8.33 | 8.33 | 8.06 | 8.14 | 8.14 | -0.15 (-1.81%) | 294,600 |
7 Jan 2020 | HKD | 8.01 | 8.3 | 8 | 8.29 | 8.29 | +0.35 (+4.41%) | 787,000 |
6 Jan 2020 | HKD | 8.12 | 8.12 | 7.91 | 7.94 | 7.94 | -0.16 (-1.98%) | 308,000 |
3 Jan 2020 | HKD | 8.13 | 8.15 | 8.07 | 8.1 | 8.1 | -0.03 (-0.37%) | 461,000 |
2 Jan 2020 | HKD | 8.4 | 8.42 | 8.05 | 8.13 | 8.13 | -0.25 (-2.98%) | 1,025,000 |