Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 2.9 | 2.9 | 2.88 | 2.89 | 2.89 | +0.01 (+0.35%) | 21,500 |
20 Feb 2020 | HKD | 2.91 | 2.94 | 2.8 | 2.88 | 2.88 | 0.0 (0.0%) | 347,500 |
19 Feb 2020 | HKD | 2.84 | 2.89 | 2.83 | 2.88 | 2.88 | -0.01 (-0.35%) | 165,500 |
18 Feb 2020 | HKD | 2.85 | 2.89 | 2.84 | 2.89 | 2.89 | +0.02 (+0.70%) | 239,000 |
17 Feb 2020 | HKD | 2.82 | 2.9 | 2.81 | 2.87 | 2.87 | +0.05 (+1.77%) | 132,500 |
14 Feb 2020 | HKD | 2.77 | 2.83 | 2.77 | 2.82 | 2.82 | -0.02 (-0.70%) | 197,000 |
13 Feb 2020 | HKD | 2.79 | 2.84 | 2.76 | 2.84 | 2.84 | 0.0 (0.0%) | 34,500 |
12 Feb 2020 | HKD | 2.76 | 2.84 | 2.76 | 2.84 | 2.84 | 0.0 (0.0%) | 63,000 |
11 Feb 2020 | HKD | 2.8 | 2.84 | 2.8 | 2.84 | 2.84 | +0.04 (+1.43%) | 196,500 |
10 Feb 2020 | HKD | 2.78 | 2.81 | 2.75 | 2.8 | 2.8 | -0.01 (-0.36%) | 372,500 |
7 Feb 2020 | HKD | 2.85 | 2.85 | 2.76 | 2.81 | 2.81 | -0.01 (-0.35%) | 164,500 |
6 Feb 2020 | HKD | 2.8 | 2.83 | 2.74 | 2.82 | 2.82 | +0.02 (+0.71%) | 310,000 |
5 Feb 2020 | HKD | 2.75 | 2.84 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 185,500 |
4 Feb 2020 | HKD | 2.66 | 2.86 | 2.65 | 2.78 | 2.78 | +0.02 (+0.72%) | 156,500 |
3 Feb 2020 | HKD | 2.78 | 2.82 | 2.6 | 2.76 | 2.76 | -0.04 (-1.43%) | 573,500 |
31 Jan 2020 | HKD | 2.89 | 2.93 | 2.76 | 2.8 | 2.8 | -0.06 (-2.10%) | 277,000 |
30 Jan 2020 | HKD | 2.9 | 2.92 | 2.8 | 2.86 | 2.86 | -0.09 (-3.05%) | 681,500 |
29 Jan 2020 | HKD | 2.96 | 2.98 | 2.9 | 2.95 | 2.95 | -0.08 (-2.64%) | 238,000 |
24 Jan 2020 | HKD | 3.01 | 3.03 | 2.99 | 3.03 | 3.03 | +0.06 (+2.02%) | 58,500 |
23 Jan 2020 | HKD | 3.11 | 3.11 | 2.97 | 2.97 | 2.97 | -0.09 (-2.94%) | 274,000 |
22 Jan 2020 | HKD | 3.01 | 3.15 | 2.96 | 3.06 | 3.06 | +0.07 (+2.34%) | 676,500 |
21 Jan 2020 | HKD | 3.12 | 3.12 | 2.94 | 2.99 | 2.99 | -0.13 (-4.17%) | 1,777,500 |
20 Jan 2020 | HKD | 3.21 | 3.27 | 3.09 | 3.12 | 3.12 | -0.09 (-2.80%) | 434,000 |
17 Jan 2020 | HKD | 3.28 | 3.34 | 3.21 | 3.21 | 3.21 | -0.11 (-3.31%) | 419,400 |
16 Jan 2020 | HKD | 3.38 | 3.38 | 3.28 | 3.32 | 3.32 | -0.07 (-2.06%) | 339,500 |
15 Jan 2020 | HKD | 3.44 | 3.44 | 3.34 | 3.39 | 3.39 | +0.01 (+0.30%) | 290,000 |
14 Jan 2020 | HKD | 3.38 | 3.45 | 3.37 | 3.38 | 3.38 | -0.03 (-0.88%) | 249,000 |
13 Jan 2020 | HKD | 3.39 | 3.44 | 3.37 | 3.41 | 3.41 | -0.02 (-0.58%) | 214,500 |
10 Jan 2020 | HKD | 3.43 | 3.44 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 149,500 |
9 Jan 2020 | HKD | 3.37 | 3.44 | 3.37 | 3.43 | 3.43 | +0.02 (+0.59%) | 26,500 |