Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 4.5 | 4.59 | 4.46 | 4.46 | 4.46 | -0.02 (-0.45%) | 77,000 |
13 Feb 2020 | HKD | 4.48 | 4.5 | 4.48 | 4.48 | 4.48 | -0.03 (-0.67%) | 12,000 |
12 Feb 2020 | HKD | 4.43 | 4.52 | 4.41 | 4.51 | 4.51 | +0.1 (+2.27%) | 82,000 |
11 Feb 2020 | HKD | 4.59 | 4.59 | 4.41 | 4.41 | 4.41 | -0.09 (-2%) | 395,700 |
10 Feb 2020 | HKD | 4.59 | 4.68 | 4.35 | 4.5 | 4.5 | -0.09 (-1.96%) | 194,000 |
7 Feb 2020 | HKD | 4.6 | 4.65 | 4.58 | 4.59 | 4.59 | -0.02 (-0.43%) | 137,000 |
6 Feb 2020 | HKD | 4.69 | 4.74 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 184,000 |
5 Feb 2020 | HKD | 4.57 | 4.77 | 4.54 | 4.59 | 4.59 | -0.06 (-1.29%) | 202,000 |
4 Feb 2020 | HKD | 4.6 | 4.8 | 4.6 | 4.65 | 4.65 | +0.05 (+1.09%) | 178,000 |
3 Feb 2020 | HKD | 4.6 | 4.64 | 4.45 | 4.6 | 4.6 | -0.07 (-1.50%) | 194,000 |
31 Jan 2020 | HKD | 4.65 | 4.7 | 4.65 | 4.67 | 4.67 | +0.07 (+1.52%) | 39,000 |
30 Jan 2020 | HKD | 4.71 | 4.8 | 4.56 | 4.6 | 4.6 | -0.11 (-2.34%) | 205,000 |
29 Jan 2020 | HKD | 4.89 | 4.89 | 4.4 | 4.71 | 4.71 | -0.14 (-2.89%) | 262,000 |
24 Jan 2020 | HKD | 4.83 | 4.85 | 4.76 | 4.85 | 4.85 | +0.02 (+0.41%) | 23,000 |
23 Jan 2020 | HKD | 4.85 | 4.85 | 4.75 | 4.83 | 4.83 | -0.02 (-0.41%) | 84,000 |
22 Jan 2020 | HKD | 4.85 | 4.85 | 4.77 | 4.85 | 4.85 | -0.01 (-0.21%) | 126,970 |
21 Jan 2020 | HKD | 4.84 | 4.86 | 4.73 | 4.86 | 4.86 | +0.02 (+0.41%) | 47,000 |
20 Jan 2020 | HKD | 4.9 | 4.9 | 4.77 | 4.84 | 4.84 | -0.01 (-0.21%) | 218,000 |
17 Jan 2020 | HKD | 4.86 | 4.87 | 4.85 | 4.85 | 4.85 | +0.01 (+0.21%) | 9,000 |
16 Jan 2020 | HKD | 4.72 | 4.93 | 4.72 | 4.84 | 4.84 | -0.01 (-0.21%) | 87,000 |
15 Jan 2020 | HKD | 4.7 | 4.9 | 4.7 | 4.85 | 4.85 | +0.15 (+3.19%) | 276,000 |
14 Jan 2020 | HKD | 4.7 | 4.75 | 4.69 | 4.7 | 4.7 | -0.04 (-0.84%) | 118,000 |
13 Jan 2020 | HKD | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.0 (0.0%) | 0 |
10 Jan 2020 | HKD | 4.79 | 4.79 | 4.74 | 4.74 | 4.74 | +0.19 (+4.18%) | 2,000 |
9 Jan 2020 | HKD | 4.6 | 4.67 | 4.53 | 4.55 | 4.55 | -0.17 (-3.60%) | 386,000 |
8 Jan 2020 | HKD | 4.8 | 4.9 | 4.52 | 4.72 | 4.72 | -0.22 (-4.45%) | 190,000 |
7 Jan 2020 | HKD | 4.93 | 4.95 | 4.93 | 4.94 | 4.94 | 0.0 (0.0%) | 61,000 |
6 Jan 2020 | HKD | 4.99 | 4.99 | 4.87 | 4.94 | 4.94 | +0.07 (+1.44%) | 41,000 |
3 Jan 2020 | HKD | 4.78 | 4.95 | 4.78 | 4.87 | 4.87 | +0.09 (+1.88%) | 98,000 |
2 Jan 2020 | HKD | 4.96 | 4.96 | 4.78 | 4.78 | 4.78 | -0.18 (-3.63%) | 66,000 |