Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 656,000 |
20 Feb 2020 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.02 (+2.50%) | 10,000 |
19 Feb 2020 | HKD | 0.81 | 0.81 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 842,000 |
18 Feb 2020 | HKD | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 233,000 |
17 Feb 2020 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | -0.01 (-1.22%) | 224,000 |
14 Feb 2020 | HKD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 285,000 |
13 Feb 2020 | HKD | 0.84 | 0.85 | 0.84 | 0.84 | 0.84 | -0.02 (-2.33%) | 79,000 |
12 Feb 2020 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 323,000 |
11 Feb 2020 | HKD | 0.87 | 0.89 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 292,000 |
10 Feb 2020 | HKD | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | +0.07 (+8.64%) | 1,726,000 |
7 Feb 2020 | HKD | 0.79 | 0.83 | 0.79 | 0.81 | 0.81 | +0.01 (+1.25%) | 511,000 |
6 Feb 2020 | HKD | 0.71 | 0.82 | 0.69 | 0.8 | 0.8 | +0.08 (+11.11%) | 2,141,000 |
5 Feb 2020 | HKD | 0.75 | 0.75 | 0.71 | 0.72 | 0.72 | -0.02 (-2.70%) | 920,000 |
4 Feb 2020 | HKD | 0.76 | 0.79 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 305,000 |
3 Feb 2020 | HKD | 0.77 | 0.77 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 180,000 |
31 Jan 2020 | HKD | 0.75 | 0.78 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 2,094,000 |
30 Jan 2020 | HKD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 54,000 |
29 Jan 2020 | HKD | 0.75 | 0.8 | 0.75 | 0.76 | 0.76 | -0.04 (-5%) | 71,000 |
24 Jan 2020 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 0 |
22 Jan 2020 | HKD | 0.8 | 0.81 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,033,000 |
21 Jan 2020 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
20 Jan 2020 | HKD | 0.82 | 0.83 | 0.82 | 0.82 | 0.82 | +0.02 (+2.50%) | 407,000 |
17 Jan 2020 | HKD | 0.77 | 0.81 | 0.77 | 0.8 | 0.8 | +0.04 (+5.26%) | 2,337,000 |
16 Jan 2020 | HKD | 0.79 | 0.8 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 1,703,000 |
15 Jan 2020 | HKD | 0.8 | 0.8 | 0.79 | 0.79 | 0.79 | -0.01 (-1.25%) | 558,000 |
14 Jan 2020 | HKD | 0.82 | 0.86 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,114,000 |
13 Jan 2020 | HKD | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 263,000 |
10 Jan 2020 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 609,000 |
9 Jan 2020 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,121,000 |