Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | +0.01 (+0.88%) | 15,708 |
6 Feb 2020 | HKD | 1.1 | 1.15 | 1.08 | 1.14 | 1.14 | 0.0 (0.0%) | 64,800 |
5 Feb 2020 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 15,080 |
4 Feb 2020 | HKD | 1.1 | 1.16 | 1.1 | 1.16 | 1.16 | +0.04 (+3.57%) | 14,880 |
3 Feb 2020 | HKD | 1.12 | 1.16 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 119 |
31 Jan 2020 | HKD | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 106,000 |
30 Jan 2020 | HKD | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 121,288 |
29 Jan 2020 | HKD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 370,000 |
24 Jan 2020 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 10,000 |
23 Jan 2020 | HKD | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 119,000 |
22 Jan 2020 | HKD | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 56,000 |
21 Jan 2020 | HKD | 1.16 | 1.16 | 1.13 | 1.16 | 1.16 | -0.02 (-1.69%) | 205,817 |
20 Jan 2020 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 15,108 |
17 Jan 2020 | HKD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 34,188 |
16 Jan 2020 | HKD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 163,014 |
15 Jan 2020 | HKD | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 127,400 |
14 Jan 2020 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
13 Jan 2020 | HKD | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 51,875 |
10 Jan 2020 | HKD | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 45,000 |
9 Jan 2020 | HKD | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 73,008 |
8 Jan 2020 | HKD | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 20,000 |
7 Jan 2020 | HKD | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 41,350 |
6 Jan 2020 | HKD | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 0.0 (0.0%) | 87,072 |
3 Jan 2020 | HKD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 83,000 |
2 Jan 2020 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 93,600 |
31 Dec 2019 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 8,000 |
30 Dec 2019 | HKD | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 137,602 |
27 Dec 2019 | HKD | 1.16 | 1.2 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 234,000 |
25 Dec 2019 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 74 |