Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 5.24 | 5.27 | 5.1 | 5.19 | 5.19 | -0.06 (-1.14%) | 16,151,350 |
6 Feb 2020 | HKD | 5.13 | 5.33 | 5.1 | 5.25 | 5.25 | +0.13 (+2.54%) | 21,112,850 |
5 Feb 2020 | HKD | 5.05 | 5.18 | 4.99 | 5.12 | 5.12 | +0.12 (+2.40%) | 32,086,500 |
4 Feb 2020 | HKD | 5.01 | 5.13 | 4.98 | 5 | 5 | +0.04 (+0.81%) | 26,391,820 |
3 Feb 2020 | HKD | 4.9 | 4.98 | 4.67 | 4.96 | 4.96 | -0.08 (-1.59%) | 41,949,000 |
31 Jan 2020 | HKD | 5.21 | 5.28 | 4.98 | 5.04 | 5.04 | -0.12 (-2.33%) | 26,560,699 |
30 Jan 2020 | HKD | 5.4 | 5.45 | 5.1 | 5.16 | 5.16 | -0.25 (-4.62%) | 12,558,500 |
29 Jan 2020 | HKD | 5.51 | 5.56 | 5.35 | 5.41 | 5.41 | -0.28 (-4.92%) | 15,413,500 |
24 Jan 2020 | HKD | 5.66 | 5.72 | 5.66 | 5.69 | 5.69 | -0.01 (-0.18%) | 7,719,000 |
23 Jan 2020 | HKD | 5.97 | 5.97 | 5.65 | 5.7 | 5.7 | -0.24 (-4.04%) | 14,315,500 |
22 Jan 2020 | HKD | 5.97 | 6 | 5.83 | 5.94 | 5.94 | +0.04 (+0.68%) | 10,570,710 |
21 Jan 2020 | HKD | 6.14 | 6.18 | 5.88 | 5.9 | 5.9 | -0.26 (-4.22%) | 16,077,500 |
20 Jan 2020 | HKD | 6.25 | 6.29 | 6.12 | 6.16 | 6.16 | -0.07 (-1.12%) | 19,773,270 |
17 Jan 2020 | HKD | 6.09 | 6.31 | 6.02 | 6.23 | 6.23 | +0.17 (+2.81%) | 49,120,711 |
16 Jan 2020 | HKD | 5.98 | 6.06 | 5.93 | 6.06 | 6.06 | +0.09 (+1.51%) | 12,533,340 |
15 Jan 2020 | HKD | 5.95 | 5.99 | 5.89 | 5.97 | 5.97 | +0.05 (+0.84%) | 12,877,990 |
14 Jan 2020 | HKD | 5.97 | 5.97 | 5.88 | 5.92 | 5.92 | +0.01 (+0.17%) | 8,355,000 |
13 Jan 2020 | HKD | 5.92 | 5.99 | 5.89 | 5.91 | 5.91 | 0.0 (0.0%) | 25,291,699 |
10 Jan 2020 | HKD | 5.97 | 6.03 | 5.89 | 5.91 | 5.91 | -0.05 (-0.84%) | 19,084,500 |
9 Jan 2020 | HKD | 5.81 | 5.97 | 5.81 | 5.96 | 5.96 | +0.21 (+3.65%) | 16,521,100 |
8 Jan 2020 | HKD | 5.78 | 5.85 | 5.73 | 5.75 | 5.75 | -0.05 (-0.86%) | 11,617,980 |
7 Jan 2020 | HKD | 5.82 | 5.87 | 5.78 | 5.8 | 5.8 | 0.0 (0.0%) | 13,464,020 |
6 Jan 2020 | HKD | 5.94 | 5.98 | 5.75 | 5.8 | 5.8 | -0.11 (-1.86%) | 21,588,461 |
3 Jan 2020 | HKD | 6.06 | 6.07 | 5.85 | 5.91 | 5.91 | -0.09 (-1.50%) | 15,409,640 |
2 Jan 2020 | HKD | 5.87 | 6.09 | 5.83 | 6 | 6 | +0.16 (+2.74%) | 17,252,500 |
31 Dec 2019 | HKD | 5.81 | 5.89 | 5.8 | 5.84 | 5.84 | +0.02 (+0.34%) | 8,029,500 |
30 Dec 2019 | HKD | 5.87 | 5.9 | 5.78 | 5.82 | 5.82 | -0.08 (-1.36%) | 11,073,690 |
27 Dec 2019 | HKD | 5.96 | 5.99 | 5.83 | 5.9 | 5.9 | +0.14 (+2.43%) | 16,880,471 |
25 Dec 2019 | HKD | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 5.82 | 5.82 | 5.73 | 5.76 | 5.76 | -0.03 (-0.52%) | 2,903,500 |