Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | HKD | 4.05 | 4.2 | 4.04 | 4.15 | 4.15 | +0.14 (+3.49%) | 49,500 |
7 Feb 2020 | HKD | 4.1 | 4.12 | 3.91 | 4.01 | 4.01 | -0.1 (-2.43%) | 264,730 |
6 Feb 2020 | HKD | 4.13 | 4.13 | 4.1 | 4.11 | 4.11 | -0.01 (-0.24%) | 45,000 |
5 Feb 2020 | HKD | 4.11 | 4.12 | 4.08 | 4.12 | 4.12 | +0.01 (+0.24%) | 39,500 |
4 Feb 2020 | HKD | 4.11 | 4.12 | 3.99 | 4.11 | 4.11 | 0.0 (0.0%) | 50,047 |
3 Feb 2020 | HKD | 4.09 | 4.11 | 4.05 | 4.11 | 4.11 | +0.02 (+0.49%) | 52,428 |
31 Jan 2020 | HKD | 4.1 | 4.1 | 4.08 | 4.09 | 4.09 | -0.01 (-0.24%) | 27,000 |
30 Jan 2020 | HKD | 4.1 | 4.1 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 42,000 |
29 Jan 2020 | HKD | 4.16 | 4.17 | 4.06 | 4.1 | 4.1 | -0.06 (-1.44%) | 63,500 |
24 Jan 2020 | HKD | 4.2 | 4.3 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 90,000 |
23 Jan 2020 | HKD | 4.16 | 4.73 | 4.16 | 4.16 | 4.16 | 0.0 (0.0%) | 352,500 |
22 Jan 2020 | HKD | 4.18 | 4.19 | 4.14 | 4.16 | 4.16 | +0.01 (+0.24%) | 58,500 |
21 Jan 2020 | HKD | 4.16 | 4.2 | 4.1 | 4.15 | 4.15 | 0.0 (0.0%) | 44,000 |
20 Jan 2020 | HKD | 4.16 | 4.18 | 4.11 | 4.15 | 4.15 | -0.03 (-0.72%) | 42,500 |
17 Jan 2020 | HKD | 4.12 | 4.18 | 4.01 | 4.18 | 4.18 | +0.06 (+1.46%) | 136,000 |
16 Jan 2020 | HKD | 4.11 | 4.17 | 4.07 | 4.12 | 4.12 | +0.01 (+0.24%) | 567,565 |
15 Jan 2020 | HKD | 4.12 | 4.17 | 4.06 | 4.11 | 4.11 | -0.01 (-0.24%) | 39,000 |
14 Jan 2020 | HKD | 4.17 | 4.17 | 4.1 | 4.12 | 4.12 | -0.05 (-1.20%) | 15,500 |
13 Jan 2020 | HKD | 4.13 | 4.17 | 4.09 | 4.17 | 4.17 | +0.04 (+0.97%) | 43,000 |
10 Jan 2020 | HKD | 4.19 | 4.19 | 4.11 | 4.13 | 4.13 | -0.07 (-1.67%) | 9,500 |
9 Jan 2020 | HKD | 4.15 | 4.2 | 4.11 | 4.2 | 4.2 | +0.08 (+1.94%) | 26,000 |
8 Jan 2020 | HKD | 4.17 | 4.17 | 4.12 | 4.12 | 4.12 | -0.07 (-1.67%) | 11,500 |
7 Jan 2020 | HKD | 4.19 | 4.19 | 4.15 | 4.19 | 4.19 | 0.0 (0.0%) | 35,000 |
6 Jan 2020 | HKD | 4.18 | 4.19 | 4.15 | 4.19 | 4.19 | +0.01 (+0.24%) | 10,500 |
3 Jan 2020 | HKD | 4.19 | 4.2 | 4.12 | 4.18 | 4.18 | -0.01 (-0.24%) | 21,500 |
2 Jan 2020 | HKD | 4.2 | 4.2 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 7,000 |
31 Dec 2019 | HKD | 4.21 | 4.21 | 4.15 | 4.2 | 4.2 | +0.02 (+0.48%) | 28,000 |
30 Dec 2019 | HKD | 4.13 | 4.18 | 4.1 | 4.18 | 4.18 | +0.05 (+1.21%) | 95,000 |
27 Dec 2019 | HKD | 4.12 | 4.13 | 4.06 | 4.13 | 4.13 | -0.01 (-0.24%) | 53,410 |
25 Dec 2019 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |