Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 5.01 | 5.05 | 5.01 | 5.01 | 5.01 | 0.0 (0.0%) | 239,000 |
20 Feb 2020 | HKD | 5.04 | 5.04 | 5 | 5.01 | 5.01 | -0.02 (-0.40%) | 355,000 |
19 Feb 2020 | HKD | 5.05 | 5.11 | 5.03 | 5.03 | 5.03 | -0.02 (-0.40%) | 521,000 |
18 Feb 2020 | HKD | 5.1 | 5.12 | 5.04 | 5.05 | 5.05 | -0.05 (-0.98%) | 777,000 |
17 Feb 2020 | HKD | 5.1 | 5.14 | 5.07 | 5.1 | 5.1 | -0.02 (-0.39%) | 328,000 |
14 Feb 2020 | HKD | 5.16 | 5.2 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 319,000 |
13 Feb 2020 | HKD | 5.1 | 5.14 | 5.06 | 5.13 | 5.13 | +0.04 (+0.79%) | 603,000 |
12 Feb 2020 | HKD | 5.09 | 5.14 | 5.07 | 5.09 | 5.09 | +0.02 (+0.39%) | 443,000 |
11 Feb 2020 | HKD | 5.21 | 5.27 | 5.07 | 5.07 | 5.07 | -0.04 (-0.78%) | 842,000 |
10 Feb 2020 | HKD | 5.13 | 5.2 | 5.1 | 5.11 | 5.11 | -0.12 (-2.29%) | 909,000 |
7 Feb 2020 | HKD | 5.22 | 5.23 | 5.12 | 5.23 | 5.23 | +0.1 (+1.95%) | 916,000 |
6 Feb 2020 | HKD | 5.11 | 5.18 | 5.08 | 5.13 | 5.13 | +0.03 (+0.59%) | 712,000 |
5 Feb 2020 | HKD | 5.13 | 5.17 | 5.05 | 5.1 | 5.1 | +0.04 (+0.79%) | 997,000 |
4 Feb 2020 | HKD | 5.1 | 5.19 | 5.04 | 5.06 | 5.06 | -0.02 (-0.39%) | 1,582,000 |
3 Feb 2020 | HKD | 5.02 | 5.2 | 5.02 | 5.08 | 5.08 | -0.08 (-1.55%) | 929,000 |
31 Jan 2020 | HKD | 5.23 | 5.36 | 5.1 | 5.16 | 5.16 | -0.06 (-1.15%) | 673,438 |
30 Jan 2020 | HKD | 5.14 | 5.28 | 5.05 | 5.22 | 5.22 | +0.08 (+1.56%) | 1,862,093 |
29 Jan 2020 | HKD | 5.49 | 5.49 | 5.12 | 5.14 | 5.14 | -0.52 (-9.19%) | 2,090,000 |
24 Jan 2020 | HKD | 5.57 | 5.71 | 5.36 | 5.66 | 5.66 | +0.09 (+1.62%) | 596,000 |
23 Jan 2020 | HKD | 5.5 | 5.58 | 5.38 | 5.57 | 5.57 | +0.04 (+0.72%) | 1,516,000 |
22 Jan 2020 | HKD | 5.6 | 5.65 | 5.5 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,078,000 |
21 Jan 2020 | HKD | 5.73 | 5.74 | 5.5 | 5.55 | 5.55 | -0.16 (-2.80%) | 1,450,000 |
20 Jan 2020 | HKD | 5.64 | 5.72 | 5.64 | 5.71 | 5.71 | +0.06 (+1.06%) | 1,307,000 |
17 Jan 2020 | HKD | 5.69 | 5.71 | 5.58 | 5.65 | 5.65 | -0.02 (-0.35%) | 1,640,103 |
16 Jan 2020 | HKD | 5.22 | 5.69 | 5.19 | 5.67 | 5.67 | +0.42 (+8%) | 4,410,000 |
15 Jan 2020 | HKD | 5.25 | 5.25 | 5.16 | 5.25 | 5.25 | 0.0 (0.0%) | 510,657 |
14 Jan 2020 | HKD | 5.29 | 5.31 | 5.16 | 5.25 | 5.25 | 0.0 (0.0%) | 1,848,000 |
13 Jan 2020 | HKD | 5.21 | 5.28 | 5.11 | 5.25 | 5.25 | +0.05 (+0.96%) | 655,000 |
10 Jan 2020 | HKD | 5.24 | 5.25 | 5.1 | 5.2 | 5.2 | +0.03 (+0.58%) | 357,000 |
9 Jan 2020 | HKD | 5.08 | 5.2 | 5.08 | 5.17 | 5.17 | +0.1 (+1.97%) | 319,000 |