Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 1.81 | 1.84 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 255,000 |
13 Feb 2020 | HKD | 1.81 | 1.85 | 1.8 | 1.81 | 1.81 | 0.0 (0.0%) | 571,000 |
12 Feb 2020 | HKD | 1.83 | 1.83 | 1.8 | 1.81 | 1.81 | -0.02 (-1.09%) | 738,000 |
11 Feb 2020 | HKD | 1.82 | 1.83 | 1.8 | 1.83 | 1.83 | +0.02 (+1.10%) | 485,000 |
10 Feb 2020 | HKD | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 2,888,000 |
7 Feb 2020 | HKD | 1.87 | 1.87 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 276,580 |
6 Feb 2020 | HKD | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 425,000 |
5 Feb 2020 | HKD | 1.86 | 1.88 | 1.84 | 1.84 | 1.84 | -0.04 (-2.13%) | 530,000 |
4 Feb 2020 | HKD | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | +0.01 (+0.53%) | 347,985 |
3 Feb 2020 | HKD | 1.84 | 1.87 | 1.82 | 1.87 | 1.87 | +0.02 (+1.08%) | 875,000 |
31 Jan 2020 | HKD | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | +0.02 (+1.09%) | 476,000 |
30 Jan 2020 | HKD | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.03 (-1.61%) | 848,000 |
29 Jan 2020 | HKD | 1.89 | 1.9 | 1.8 | 1.86 | 1.86 | -0.08 (-4.12%) | 1,387,000 |
24 Jan 2020 | HKD | 1.94 | 1.94 | 1.89 | 1.94 | 1.94 | +0.01 (+0.52%) | 419,000 |
23 Jan 2020 | HKD | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -0.03 (-1.53%) | 778,000 |
22 Jan 2020 | HKD | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | -0.01 (-0.51%) | 753,000 |
21 Jan 2020 | HKD | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | -0.02 (-1.01%) | 965,000 |
20 Jan 2020 | HKD | 2 | 2.02 | 1.99 | 1.99 | 1.99 | -0.01 (-0.50%) | 336,000 |
17 Jan 2020 | HKD | 2 | 2.04 | 2 | 2 | 2 | 0.0 (0.0%) | 761,777 |
16 Jan 2020 | HKD | 2 | 2 | 1.99 | 2 | 2 | 0.0 (0.0%) | 224,000 |
15 Jan 2020 | HKD | 2.01 | 2.01 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 151,000 |
14 Jan 2020 | HKD | 2 | 2.02 | 1.98 | 2.01 | 2.01 | 0.0 (0.0%) | 463,000 |
13 Jan 2020 | HKD | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | +0.02 (+1.01%) | 639,000 |
10 Jan 2020 | HKD | 1.99 | 2 | 1.98 | 1.99 | 1.99 | 0.0 (0.0%) | 431,260 |
9 Jan 2020 | HKD | 1.97 | 2 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 254,000 |
8 Jan 2020 | HKD | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 137,247 |
7 Jan 2020 | HKD | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 202,000 |
6 Jan 2020 | HKD | 1.98 | 1.98 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 82,253 |
3 Jan 2020 | HKD | 1.99 | 2.01 | 1.96 | 1.98 | 1.98 | -0.02 (-1%) | 524,000 |
2 Jan 2020 | HKD | 2.02 | 2.03 | 1.98 | 2 | 2 | -0.02 (-0.99%) | 850,000 |