Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 5.08 | 5.1 | 4.92 | 5.1 | 5.1 | 0.0 (0.0%) | 106,000 |
11 Feb 2020 | HKD | 4.77 | 5.1 | 4.77 | 5.1 | 5.1 | +0.3 (+6.25%) | 170,000 |
10 Feb 2020 | HKD | 4.52 | 4.8 | 4.52 | 4.8 | 4.8 | +0.32 (+7.14%) | 112,000 |
7 Feb 2020 | HKD | 4.5 | 4.5 | 4.44 | 4.48 | 4.48 | -0.02 (-0.44%) | 560,000 |
6 Feb 2020 | HKD | 4.53 | 4.53 | 4.42 | 4.5 | 4.5 | +0.05 (+1.12%) | 464,000 |
5 Feb 2020 | HKD | 4.63 | 4.63 | 4.44 | 4.45 | 4.45 | -0.22 (-4.71%) | 154,000 |
4 Feb 2020 | HKD | 4.65 | 4.67 | 4.65 | 4.67 | 4.67 | +0.07 (+1.52%) | 108,000 |
3 Feb 2020 | HKD | 4.6 | 4.64 | 4.6 | 4.6 | 4.6 | +0.1 (+2.22%) | 138,000 |
31 Jan 2020 | HKD | 4.8 | 4.84 | 4.5 | 4.5 | 4.5 | -0.34 (-7.02%) | 164,000 |
30 Jan 2020 | HKD | 5.15 | 5.15 | 4.57 | 4.84 | 4.84 | -0.25 (-4.91%) | 180,000 |
29 Jan 2020 | HKD | 5.08 | 5.12 | 5.08 | 5.09 | 5.09 | -0.02 (-0.39%) | 118,000 |
24 Jan 2020 | HKD | 5.06 | 5.11 | 5.06 | 5.11 | 5.11 | +0.05 (+0.99%) | 80,000 |
23 Jan 2020 | HKD | 5.35 | 5.35 | 5.05 | 5.06 | 5.06 | -0.07 (-1.36%) | 100,000 |
22 Jan 2020 | HKD | 5.22 | 5.22 | 5.11 | 5.13 | 5.13 | +0.03 (+0.59%) | 108,000 |
21 Jan 2020 | HKD | 5.38 | 5.45 | 5.1 | 5.1 | 5.1 | -0.37 (-6.76%) | 158,000 |
20 Jan 2020 | HKD | 5.05 | 5.57 | 5.05 | 5.47 | 5.47 | +0.25 (+4.79%) | 202,000 |
17 Jan 2020 | HKD | 4.98 | 5.36 | 4.86 | 5.22 | 5.22 | +0.28 (+5.67%) | 1,448,000 |
16 Jan 2020 | HKD | 4.55 | 4.94 | 4.38 | 4.94 | 4.94 | +0.56 (+12.79%) | 3,764,000 |
15 Jan 2020 | HKD | 5.1 | 5.1 | 4.38 | 4.38 | 4.38 | -0.56 (-11.34%) | 1,274,000 |
14 Jan 2020 | HKD | 5.04 | 5.04 | 4.9 | 4.94 | 4.94 | -0.12 (-2.37%) | 628,000 |
13 Jan 2020 | HKD | 5.05 | 5.14 | 5 | 5.06 | 5.06 | +0.01 (+0.20%) | 118,000 |
10 Jan 2020 | HKD | 4.9 | 5.05 | 4.9 | 5.05 | 5.05 | +0.11 (+2.23%) | 136,000 |
9 Jan 2020 | HKD | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | +0.06 (+1.23%) | 104,000 |
8 Jan 2020 | HKD | 5.06 | 5.06 | 4.87 | 4.88 | 4.88 | -0.16 (-3.17%) | 262,000 |
7 Jan 2020 | HKD | 5.03 | 5.08 | 5.01 | 5.04 | 5.04 | -0.03 (-0.59%) | 106,000 |
6 Jan 2020 | HKD | 5.06 | 5.18 | 5.06 | 5.07 | 5.07 | -0.03 (-0.59%) | 120,000 |
3 Jan 2020 | HKD | 5.2 | 5.2 | 5.1 | 5.1 | 5.1 | -0.03 (-0.58%) | 103,000 |
2 Jan 2020 | HKD | 5.15 | 5.34 | 5.12 | 5.13 | 5.13 | -0.15 (-2.84%) | 400,000 |
31 Dec 2019 | HKD | 4.46 | 5.3 | 4.37 | 5.28 | 5.28 | +0.71 (+15.54%) | 368,000 |
30 Dec 2019 | HKD | 4.96 | 5.1 | 4.55 | 4.57 | 4.57 | -0.51 (-10.04%) | 198,000 |