Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | HKD | 5.67 | 5.84 | 5.6 | 5.69 | 5.69 | -0.11 (-1.90%) | 180,000 |
5 Mar 2020 | HKD | 5.58 | 5.82 | 5.58 | 5.8 | 5.8 | +0.22 (+3.94%) | 244,000 |
4 Mar 2020 | HKD | 5.69 | 5.72 | 5.54 | 5.58 | 5.58 | -0.04 (-0.71%) | 148,000 |
3 Mar 2020 | HKD | 5.64 | 5.76 | 5.61 | 5.62 | 5.62 | -0.06 (-1.06%) | 189,000 |
2 Mar 2020 | HKD | 5.84 | 5.84 | 5.6 | 5.68 | 5.68 | -0.01 (-0.18%) | 148,000 |
28 Feb 2020 | HKD | 5.82 | 5.82 | 5.59 | 5.69 | 5.69 | -0.3 (-5.01%) | 257,000 |
27 Feb 2020 | HKD | 6.09 | 6.12 | 5.89 | 5.99 | 5.99 | -0.03 (-0.50%) | 163,000 |
26 Feb 2020 | HKD | 6.2 | 6.25 | 6.02 | 6.02 | 6.02 | -0.08 (-1.31%) | 244,000 |
25 Feb 2020 | HKD | 6.26 | 6.26 | 6.1 | 6.1 | 6.1 | -0.12 (-1.93%) | 247,000 |
24 Feb 2020 | HKD | 6.22 | 6.28 | 6.19 | 6.22 | 6.22 | -0.04 (-0.64%) | 228,000 |
21 Feb 2020 | HKD | 6.17 | 6.26 | 6.17 | 6.26 | 6.26 | +0.02 (+0.32%) | 192,000 |
20 Feb 2020 | HKD | 6.2 | 6.24 | 6.17 | 6.24 | 6.24 | +0.01 (+0.16%) | 312,000 |
19 Feb 2020 | HKD | 6.24 | 6.25 | 6.15 | 6.23 | 6.23 | -0.01 (-0.16%) | 386,000 |
18 Feb 2020 | HKD | 6.24 | 6.32 | 6.16 | 6.24 | 6.24 | -0.1 (-1.58%) | 276,000 |
17 Feb 2020 | HKD | 6.33 | 6.37 | 6.3 | 6.34 | 6.34 | +0.03 (+0.48%) | 246,000 |
14 Feb 2020 | HKD | 6.44 | 6.44 | 6.26 | 6.31 | 6.31 | 0.0 (0.0%) | 252,000 |
13 Feb 2020 | HKD | 6.45 | 6.55 | 6.31 | 6.31 | 6.31 | -0.14 (-2.17%) | 360,000 |
12 Feb 2020 | HKD | 6.24 | 6.45 | 6.24 | 6.45 | 6.45 | +0.23 (+3.70%) | 332,000 |
11 Feb 2020 | HKD | 6.16 | 6.24 | 6.16 | 6.22 | 6.22 | +0.05 (+0.81%) | 344,000 |
10 Feb 2020 | HKD | 6.13 | 6.17 | 6.08 | 6.17 | 6.17 | +0.03 (+0.49%) | 298,000 |
7 Feb 2020 | HKD | 6.12 | 6.14 | 6.06 | 6.14 | 6.14 | +0.03 (+0.49%) | 304,000 |
6 Feb 2020 | HKD | 6.09 | 6.16 | 6.07 | 6.11 | 6.11 | +0.01 (+0.16%) | 323,000 |
5 Feb 2020 | HKD | 5.83 | 6.1 | 5.81 | 6.1 | 6.1 | +0.26 (+4.45%) | 261,000 |
4 Feb 2020 | HKD | 5.83 | 5.84 | 5.76 | 5.84 | 5.84 | +0.01 (+0.17%) | 303,000 |
3 Feb 2020 | HKD | 5.7 | 5.84 | 5.69 | 5.83 | 5.83 | +0.13 (+2.28%) | 352,000 |
31 Jan 2020 | HKD | 5.89 | 5.9 | 5.7 | 5.7 | 5.7 | -0.18 (-3.06%) | 222,000 |
30 Jan 2020 | HKD | 5.9 | 5.9 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 283,000 |
29 Jan 2020 | HKD | 5.93 | 5.95 | 5.86 | 5.89 | 5.89 | -0.04 (-0.67%) | 269,000 |
24 Jan 2020 | HKD | 5.91 | 5.95 | 5.78 | 5.93 | 5.93 | +0.06 (+1.02%) | 287,000 |
23 Jan 2020 | HKD | 5.93 | 5.94 | 5.79 | 5.87 | 5.87 | -0.02 (-0.34%) | 340,000 |