Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 1,854,000 |
6 Feb 2020 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.03 (+2.07%) | 3,057,500 |
5 Feb 2020 | HKD | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | +0.05 (+3.57%) | 10,114,000 |
4 Feb 2020 | HKD | 1.43 | 1.46 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 14,620,000 |
3 Feb 2020 | HKD | 1.41 | 1.44 | 1.39 | 1.44 | 1.44 | +0.02 (+1.41%) | 2,914,317 |
31 Jan 2020 | HKD | 1.45 | 1.47 | 1.41 | 1.42 | 1.42 | -0.02 (-1.39%) | 2,620,000 |
30 Jan 2020 | HKD | 1.48 | 1.5 | 1.42 | 1.44 | 1.44 | -0.05 (-3.36%) | 4,438,000 |
29 Jan 2020 | HKD | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | -0.03 (-1.97%) | 2,372,000 |
24 Jan 2020 | HKD | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 1,010,000 |
23 Jan 2020 | HKD | 1.52 | 1.52 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 4,346,000 |
22 Jan 2020 | HKD | 1.53 | 1.54 | 1.51 | 1.54 | 1.54 | +0.02 (+1.32%) | 1,280,000 |
21 Jan 2020 | HKD | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.04 (-2.56%) | 2,456,000 |
20 Jan 2020 | HKD | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 2,518,000 |
17 Jan 2020 | HKD | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 1,871,000 |
16 Jan 2020 | HKD | 1.51 | 1.59 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 5,988,000 |
15 Jan 2020 | HKD | 1.51 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,599,642 |
14 Jan 2020 | HKD | 1.51 | 1.53 | 1.5 | 1.51 | 1.51 | 0.0 (0.0%) | 2,850,013 |
13 Jan 2020 | HKD | 1.51 | 1.51 | 1.48 | 1.51 | 1.51 | 0.0 (0.0%) | 2,689,467 |
10 Jan 2020 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 1,542,000 |
9 Jan 2020 | HKD | 1.52 | 1.53 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 3,388,666 |
8 Jan 2020 | HKD | 1.5 | 1.52 | 1.48 | 1.49 | 1.49 | -0.02 (-1.32%) | 4,832,142 |
7 Jan 2020 | HKD | 1.5 | 1.53 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 3,370,990 |
6 Jan 2020 | HKD | 1.51 | 1.54 | 1.49 | 1.5 | 1.5 | -0.03 (-1.96%) | 5,572,010 |
3 Jan 2020 | HKD | 1.57 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 6,644,000 |
2 Jan 2020 | HKD | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 3,388,000 |
31 Dec 2019 | HKD | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.0 (0.0%) | 1,220,000 |
30 Dec 2019 | HKD | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | -0.01 (-0.63%) | 1,018,000 |
27 Dec 2019 | HKD | 1.58 | 1.6 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,803,339 |
25 Dec 2019 | HKD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 799,904 |