Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2020 | HKD | 3.9 | 3.9 | 3.66 | 3.66 | 3.66 | -0.22 (-5.67%) | 1,668,000 |
24 Jan 2020 | HKD | 3.86 | 3.88 | 3.8 | 3.88 | 3.88 | +0.02 (+0.52%) | 1,697,780 |
23 Jan 2020 | HKD | 3.91 | 3.92 | 3.83 | 3.86 | 3.86 | -0.08 (-2.03%) | 993,000 |
22 Jan 2020 | HKD | 3.96 | 3.96 | 3.84 | 3.94 | 3.94 | -0.01 (-0.25%) | 1,148,000 |
21 Jan 2020 | HKD | 3.81 | 4.01 | 3.81 | 3.95 | 3.95 | -0.07 (-1.74%) | 1,010,000 |
20 Jan 2020 | HKD | 4 | 4.02 | 3.97 | 4.02 | 4.02 | +0.04 (+1.01%) | 1,366,000 |
17 Jan 2020 | HKD | 3.94 | 4.09 | 3.93 | 3.98 | 3.98 | +0.03 (+0.76%) | 2,517,000 |
16 Jan 2020 | HKD | 3.92 | 3.97 | 3.88 | 3.95 | 3.95 | +0.12 (+3.13%) | 1,190,000 |
15 Jan 2020 | HKD | 3.87 | 3.93 | 3.83 | 3.83 | 3.83 | -0.05 (-1.29%) | 3,997,000 |
14 Jan 2020 | HKD | 3.91 | 3.91 | 3.88 | 3.88 | 3.88 | 0.0 (0.0%) | 1,026,000 |
13 Jan 2020 | HKD | 3.93 | 3.94 | 3.88 | 3.88 | 3.88 | -0.03 (-0.77%) | 1,037,000 |
10 Jan 2020 | HKD | 3.96 | 4 | 3.9 | 3.91 | 3.91 | -0.08 (-2.01%) | 1,185,000 |
9 Jan 2020 | HKD | 3.95 | 4.04 | 3.95 | 3.99 | 3.99 | +0.05 (+1.27%) | 1,220,000 |
8 Jan 2020 | HKD | 3.97 | 3.97 | 3.88 | 3.94 | 3.94 | -0.02 (-0.51%) | 1,051,000 |
7 Jan 2020 | HKD | 3.98 | 3.99 | 3.9 | 3.96 | 3.96 | -0.02 (-0.50%) | 1,133,000 |
6 Jan 2020 | HKD | 4.08 | 4.08 | 3.91 | 3.98 | 3.98 | -0.02 (-0.50%) | 1,107,000 |
3 Jan 2020 | HKD | 4.03 | 4.06 | 3.99 | 4 | 4 | 0.0 (0.0%) | 1,217,000 |
2 Jan 2020 | HKD | 3.92 | 4.01 | 3.92 | 4 | 4 | +0.04 (+1.01%) | 1,007,000 |
31 Dec 2019 | HKD | 3.97 | 4 | 3.85 | 3.96 | 3.96 | -0.02 (-0.50%) | 864,000 |
30 Dec 2019 | HKD | 4.04 | 4.04 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 997,000 |
27 Dec 2019 | HKD | 4 | 4.02 | 3.95 | 4 | 4 | -0.03 (-0.74%) | 913,000 |
25 Dec 2019 | HKD | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | -0.02 (-0.49%) | 728,000 |
23 Dec 2019 | HKD | 4.06 | 4.1 | 3.99 | 4.05 | 4.05 | 0.0 (0.0%) | 1,134,000 |
20 Dec 2019 | HKD | 4.1 | 4.11 | 3.98 | 4.05 | 4.05 | +0.04 (+1.00%) | 1,140,000 |
19 Dec 2019 | HKD | 4.05 | 4.05 | 3.91 | 4.01 | 4.01 | -0.01 (-0.25%) | 1,080,000 |
18 Dec 2019 | HKD | 3.96 | 4.11 | 3.89 | 4.02 | 4.02 | +0.07 (+1.77%) | 1,076,000 |
17 Dec 2019 | HKD | 3.81 | 4 | 3.8 | 3.95 | 3.95 | +0.15 (+3.95%) | 1,233,000 |
16 Dec 2019 | HKD | 3.85 | 3.87 | 3.75 | 3.8 | 3.8 | -0.08 (-2.06%) | 1,160,000 |
13 Dec 2019 | HKD | 3.8 | 3.88 | 3.77 | 3.88 | 3.88 | +0.06 (+1.57%) | 1,266,000 |