Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 3.56 | 3.83 | 3.56 | 3.82 | 3.82 | +0.06 (+1.60%) | 983,000 |
6 Feb 2020 | HKD | 3.59 | 3.76 | 3.53 | 3.76 | 3.76 | +0.16 (+4.44%) | 1,057,000 |
5 Feb 2020 | HKD | 3.62 | 3.63 | 3.46 | 3.6 | 3.6 | +0.05 (+1.41%) | 685,000 |
4 Feb 2020 | HKD | 3.51 | 3.61 | 3.45 | 3.55 | 3.55 | +0.05 (+1.43%) | 995,000 |
3 Feb 2020 | HKD | 3.4 | 3.5 | 3.33 | 3.5 | 3.5 | -0.02 (-0.57%) | 911,000 |
31 Jan 2020 | HKD | 3.6 | 3.63 | 3.4 | 3.52 | 3.52 | +0.12 (+3.53%) | 699,000 |
30 Jan 2020 | HKD | 3.37 | 3.7 | 3.35 | 3.4 | 3.4 | +0.06 (+1.80%) | 3,269,000 |
29 Jan 2020 | HKD | 3.1 | 3.34 | 3.1 | 3.34 | 3.34 | +0.16 (+5.03%) | 1,127,000 |
24 Jan 2020 | HKD | 3.12 | 3.19 | 3 | 3.18 | 3.18 | +0.08 (+2.58%) | 424,000 |
23 Jan 2020 | HKD | 3.19 | 3.2 | 3.07 | 3.1 | 3.1 | -0.15 (-4.62%) | 731,000 |
22 Jan 2020 | HKD | 3.25 | 3.27 | 3.15 | 3.25 | 3.25 | +0.05 (+1.56%) | 573,000 |
21 Jan 2020 | HKD | 3.28 | 3.28 | 3.14 | 3.2 | 3.2 | -0.08 (-2.44%) | 565,000 |
20 Jan 2020 | HKD | 3.2 | 3.29 | 3.2 | 3.28 | 3.28 | +0.08 (+2.50%) | 652,000 |
17 Jan 2020 | HKD | 3.19 | 3.22 | 3.19 | 3.2 | 3.2 | 0.0 (0.0%) | 823,000 |
16 Jan 2020 | HKD | 3.19 | 3.21 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 662,000 |
15 Jan 2020 | HKD | 3.19 | 3.21 | 3.13 | 3.2 | 3.2 | +0.01 (+0.31%) | 1,054,000 |
14 Jan 2020 | HKD | 3.19 | 3.2 | 3.17 | 3.19 | 3.19 | -0.01 (-0.31%) | 592,000 |
13 Jan 2020 | HKD | 3.18 | 3.2 | 3.12 | 3.2 | 3.2 | 0.0 (0.0%) | 3,175,000 |
10 Jan 2020 | HKD | 3.23 | 3.24 | 3.17 | 3.2 | 3.2 | -0.04 (-1.23%) | 801,000 |
9 Jan 2020 | HKD | 3.38 | 3.38 | 3.21 | 3.24 | 3.24 | -0.02 (-0.61%) | 564,000 |
8 Jan 2020 | HKD | 3.39 | 3.39 | 3.2 | 3.26 | 3.26 | -0.04 (-1.21%) | 733,000 |
7 Jan 2020 | HKD | 3.4 | 3.4 | 3.23 | 3.3 | 3.3 | -0.05 (-1.49%) | 839,000 |
6 Jan 2020 | HKD | 3.33 | 3.35 | 3.13 | 3.35 | 3.35 | +0.09 (+2.76%) | 1,048,000 |
3 Jan 2020 | HKD | 3.44 | 3.44 | 3.2 | 3.26 | 3.26 | -0.06 (-1.81%) | 812,000 |
2 Jan 2020 | HKD | 3.4 | 3.49 | 3.32 | 3.32 | 3.32 | -0.08 (-2.35%) | 793,000 |
31 Dec 2019 | HKD | 3.21 | 3.42 | 3.17 | 3.4 | 3.4 | +0.23 (+7.26%) | 1,291,000 |
30 Dec 2019 | HKD | 3.17 | 3.17 | 3.12 | 3.17 | 3.17 | 0.0 (0.0%) | 685,000 |
27 Dec 2019 | HKD | 3.23 | 3.23 | 3.13 | 3.17 | 3.17 | -0.04 (-1.25%) | 749,000 |
25 Dec 2019 | HKD | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.24 | 3.3 | 3.16 | 3.21 | 3.21 | 0.0 (0.0%) | 462,000 |