Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -0.03 (-4.23%) | 120,000 |
13 Feb 2020 | HKD | 0.75 | 0.75 | 0.71 | 0.71 | 0.71 | -0.04 (-5.33%) | 46,000 |
12 Feb 2020 | HKD | 0.74 | 0.85 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 50,000 |
11 Feb 2020 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 28,000 |
10 Feb 2020 | HKD | 0.71 | 0.75 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 48,000 |
7 Feb 2020 | HKD | 0.72 | 0.73 | 0.7 | 0.7 | 0.7 | -0.02 (-2.78%) | 38,000 |
6 Feb 2020 | HKD | 0.76 | 0.76 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 104,000 |
5 Feb 2020 | HKD | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -0.02 (-2.74%) | 290,000 |
4 Feb 2020 | HKD | 0.75 | 0.82 | 0.72 | 0.73 | 0.73 | -0.02 (-2.67%) | 426,000 |
3 Feb 2020 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 10,000 |
31 Jan 2020 | HKD | 0.87 | 0.87 | 0.76 | 0.76 | 0.76 | +0.02 (+2.70%) | 14,000 |
30 Jan 2020 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 20,000 |
29 Jan 2020 | HKD | 0.7 | 0.74 | 0.7 | 0.74 | 0.74 | -0.02 (-2.63%) | 32,000 |
24 Jan 2020 | HKD | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +0.06 (+8.57%) | 2,000 |
23 Jan 2020 | HKD | 0.75 | 0.75 | 0.7 | 0.7 | 0.7 | -0.04 (-5.41%) | 74,000 |
22 Jan 2020 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 24,000 |
21 Jan 2020 | HKD | 0.77 | 0.79 | 0.74 | 0.74 | 0.74 | -0.05 (-6.33%) | 78,000 |
20 Jan 2020 | HKD | 0.7 | 0.8 | 0.7 | 0.79 | 0.79 | +0.08 (+11.27%) | 18,000 |
17 Jan 2020 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 34,000 |
16 Jan 2020 | HKD | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -0.01 (-1.37%) | 32,000 |
15 Jan 2020 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 82,000 |
14 Jan 2020 | HKD | 0.71 | 0.8 | 0.7 | 0.72 | 0.72 | -0.12 (-14.29%) | 490,000 |
13 Jan 2020 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 0 |
10 Jan 2020 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | +0.08 (+10.39%) | 2,000 |
9 Jan 2020 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | +0.03 (+4.05%) | 22,000 |
8 Jan 2020 | HKD | 0.75 | 0.83 | 0.69 | 0.74 | 0.74 | -0.01 (-1.33%) | 182,000 |
7 Jan 2020 | HKD | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 370,000 |
6 Jan 2020 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
3 Jan 2020 | HKD | 0.76 | 0.9 | 0.75 | 0.77 | 0.77 | -0.04 (-4.94%) | 414,000 |
2 Jan 2020 | HKD | 0.8 | 0.84 | 0.77 | 0.81 | 0.81 | +0.01 (+1.25%) | 920,000 |