Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 10,000 |
17 Feb 2020 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 430,485 |
14 Feb 2020 | HKD | 1.46 | 1.5 | 1.45 | 1.48 | 1.48 | -0.02 (-1.33%) | 16,000 |
13 Feb 2020 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 190,000 |
12 Feb 2020 | HKD | 1.4 | 1.54 | 1.4 | 1.54 | 1.54 | +0.04 (+2.67%) | 292,000 |
11 Feb 2020 | HKD | 1.49 | 1.5 | 1.45 | 1.5 | 1.5 | -0.01 (-0.66%) | 14,114 |
10 Feb 2020 | HKD | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 4,000 |
7 Feb 2020 | HKD | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 2,000 |
6 Feb 2020 | HKD | 1.48 | 1.55 | 1.46 | 1.52 | 1.52 | +0.04 (+2.70%) | 296,000 |
5 Feb 2020 | HKD | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 276,000 |
4 Feb 2020 | HKD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 74,628 |
3 Feb 2020 | HKD | 1.44 | 1.47 | 1.36 | 1.47 | 1.47 | -0.01 (-0.68%) | 74,000 |
31 Jan 2020 | HKD | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | +0.04 (+2.78%) | 6,000 |
30 Jan 2020 | HKD | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 120,000 |
29 Jan 2020 | HKD | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 18,000 |
24 Jan 2020 | HKD | 1.6 | 1.6 | 1.52 | 1.52 | 1.52 | +0.02 (+1.33%) | 42,000 |
23 Jan 2020 | HKD | 1.54 | 1.54 | 1.5 | 1.5 | 1.5 | -0.04 (-2.60%) | 92,185 |
22 Jan 2020 | HKD | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 32,000 |
21 Jan 2020 | HKD | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | 0.0 (0.0%) | 68,000 |
20 Jan 2020 | HKD | 1.6 | 1.6 | 1.54 | 1.54 | 1.54 | -0.06 (-3.75%) | 456,380 |
17 Jan 2020 | HKD | 1.59 | 1.6 | 1.58 | 1.6 | 1.6 | +0.04 (+2.56%) | 100,000 |
16 Jan 2020 | HKD | 1.56 | 1.59 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 142,000 |
15 Jan 2020 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 436 |
14 Jan 2020 | HKD | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.02 (+1.29%) | 27,285 |
13 Jan 2020 | HKD | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 160,000 |
10 Jan 2020 | HKD | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 168,000 |
9 Jan 2020 | HKD | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 326,000 |
8 Jan 2020 | HKD | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 222,000 |
7 Jan 2020 | HKD | 1.62 | 1.64 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 288,000 |
6 Jan 2020 | HKD | 1.6 | 1.65 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 310,000 |