Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 3.08 | 3.13 | 3.08 | 3.13 | 3.13 | +0.01 (+0.32%) | 707,000 |
11 Feb 2020 | HKD | 3.1 | 3.12 | 3.1 | 3.12 | 3.12 | +0.01 (+0.32%) | 22,000 |
10 Feb 2020 | HKD | 3.09 | 3.11 | 3.07 | 3.11 | 3.11 | +0.01 (+0.32%) | 389,000 |
7 Feb 2020 | HKD | 3.1 | 3.13 | 3.01 | 3.1 | 3.1 | -0.06 (-1.90%) | 683,662 |
6 Feb 2020 | HKD | 3.16 | 3.26 | 3.1 | 3.16 | 3.16 | +0.03 (+0.96%) | 682,000 |
5 Feb 2020 | HKD | 3.13 | 3.13 | 3.01 | 3.13 | 3.13 | +0.06 (+1.95%) | 710,000 |
4 Feb 2020 | HKD | 3.04 | 3.13 | 3.03 | 3.07 | 3.07 | +0.04 (+1.32%) | 37,000 |
3 Feb 2020 | HKD | 2.85 | 3.03 | 2.85 | 3.03 | 3.03 | +0.02 (+0.66%) | 57,862 |
31 Jan 2020 | HKD | 2.92 | 3.05 | 2.84 | 3.01 | 3.01 | +0.1 (+3.44%) | 89,000 |
30 Jan 2020 | HKD | 3.07 | 3.07 | 2.91 | 2.91 | 2.91 | -0.15 (-4.90%) | 42,000 |
29 Jan 2020 | HKD | 3.03 | 3.06 | 3.03 | 3.06 | 3.06 | -0.03 (-0.97%) | 23,000 |
24 Jan 2020 | HKD | 3.1 | 3.1 | 3.08 | 3.09 | 3.09 | +0.04 (+1.31%) | 9,000 |
23 Jan 2020 | HKD | 3.12 | 3.12 | 3.03 | 3.05 | 3.05 | -0.05 (-1.61%) | 31,000 |
22 Jan 2020 | HKD | 3.06 | 3.11 | 3.05 | 3.1 | 3.1 | +0.04 (+1.31%) | 22,000 |
21 Jan 2020 | HKD | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -0.06 (-1.92%) | 15,000 |
20 Jan 2020 | HKD | 3.12 | 3.12 | 3.07 | 3.12 | 3.12 | 0.0 (0.0%) | 2,072,000 |
17 Jan 2020 | HKD | 3.13 | 3.14 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 342,000 |
16 Jan 2020 | HKD | 3.08 | 3.18 | 3.07 | 3.1 | 3.1 | +0.02 (+0.65%) | 104,000 |
15 Jan 2020 | HKD | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | -0.02 (-0.65%) | 39,000 |
14 Jan 2020 | HKD | 3.08 | 3.14 | 3.07 | 3.1 | 3.1 | 0.0 (0.0%) | 20,283 |
13 Jan 2020 | HKD | 3.29 | 3.29 | 3.08 | 3.1 | 3.1 | -0.02 (-0.64%) | 429,000 |
10 Jan 2020 | HKD | 3.13 | 3.13 | 3.07 | 3.12 | 3.12 | +0.02 (+0.65%) | 10,342,000 |
9 Jan 2020 | HKD | 3.13 | 3.13 | 3.07 | 3.1 | 3.1 | -0.03 (-0.96%) | 486,000 |
8 Jan 2020 | HKD | 3.16 | 3.23 | 3.09 | 3.13 | 3.13 | -0.01 (-0.32%) | 91,000 |
7 Jan 2020 | HKD | 3.25 | 3.25 | 3.09 | 3.14 | 3.14 | +0.01 (+0.32%) | 81,000 |
6 Jan 2020 | HKD | 3.21 | 3.21 | 3.12 | 3.13 | 3.13 | -0.07 (-2.19%) | 54,000 |
3 Jan 2020 | HKD | 3.23 | 3.32 | 3.09 | 3.2 | 3.2 | -0.01 (-0.31%) | 127,000 |
2 Jan 2020 | HKD | 3.25 | 3.25 | 3.2 | 3.21 | 3.21 | +0.03 (+0.94%) | 157,000 |
31 Dec 2019 | HKD | 3.19 | 3.29 | 3.13 | 3.18 | 3.18 | +0.05 (+1.60%) | 600,000 |
30 Dec 2019 | HKD | 3.19 | 3.29 | 3.13 | 3.13 | 3.13 | -0.06 (-1.88%) | 43,000 |