Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
22 Jan 2020 | HKD | 6.03 | 6.03 | 5.89 | 5.89 | 5.89 | -0.13 (-2.16%) | 304,000 |
21 Jan 2020 | HKD | 5.98 | 6.02 | 5.58 | 6.02 | 6.02 | +0.06 (+1.01%) | 287,000 |
20 Jan 2020 | HKD | 6 | 6.04 | 5.91 | 5.96 | 5.96 | -0.07 (-1.16%) | 285,000 |
17 Jan 2020 | HKD | 6.05 | 6.1 | 5.93 | 6.03 | 6.03 | -0.02 (-0.33%) | 85,000 |
16 Jan 2020 | HKD | 6.04 | 6.08 | 5.96 | 6.05 | 6.05 | +0.06 (+1.00%) | 247,000 |
15 Jan 2020 | HKD | 6.06 | 6.06 | 5.96 | 5.99 | 5.99 | -0.07 (-1.16%) | 335,000 |
14 Jan 2020 | HKD | 6.02 | 6.13 | 6.02 | 6.06 | 6.06 | +0.04 (+0.66%) | 317,000 |
13 Jan 2020 | HKD | 6.07 | 6.09 | 5.98 | 6.02 | 6.02 | -0.06 (-0.99%) | 264,000 |
10 Jan 2020 | HKD | 6.14 | 6.14 | 5.95 | 6.08 | 6.08 | -0.02 (-0.33%) | 205,000 |
9 Jan 2020 | HKD | 6.2 | 6.24 | 6.06 | 6.1 | 6.1 | -0.1 (-1.61%) | 273,000 |
8 Jan 2020 | HKD | 6.12 | 6.2 | 5.98 | 6.2 | 6.2 | 0.0 (0.0%) | 299,000 |
7 Jan 2020 | HKD | 6.13 | 6.25 | 6.12 | 6.2 | 6.2 | +0.02 (+0.32%) | 241,000 |
6 Jan 2020 | HKD | 6.17 | 6.2 | 6.1 | 6.18 | 6.18 | -0.13 (-2.06%) | 254,000 |
3 Jan 2020 | HKD | 6.3 | 6.37 | 6.2 | 6.31 | 6.31 | +0.01 (+0.16%) | 277,000 |
2 Jan 2020 | HKD | 6.23 | 6.3 | 6.2 | 6.3 | 6.3 | +0.02 (+0.32%) | 245,000 |
31 Dec 2019 | HKD | 6.26 | 6.29 | 6.21 | 6.28 | 6.28 | -0.05 (-0.79%) | 146,000 |
30 Dec 2019 | HKD | 6.33 | 6.4 | 6.25 | 6.33 | 6.33 | -0.19 (-2.91%) | 218,000 |
27 Dec 2019 | HKD | 6.14 | 6.52 | 6.14 | 6.52 | 6.52 | +0.38 (+6.19%) | 102,000 |
25 Dec 2019 | HKD | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 6.1 | 6.15 | 6.1 | 6.14 | 6.14 | +0.04 (+0.66%) | 60,000 |
23 Dec 2019 | HKD | 5.9 | 6.1 | 5.9 | 6.1 | 6.1 | +0.12 (+2.01%) | 164,000 |
20 Dec 2019 | HKD | 5.92 | 5.98 | 5.92 | 5.98 | 5.98 | +0.08 (+1.36%) | 250,000 |
19 Dec 2019 | HKD | 5.89 | 5.94 | 5.88 | 5.9 | 5.9 | -0.03 (-0.51%) | 277,000 |
18 Dec 2019 | HKD | 5.93 | 5.96 | 5.89 | 5.93 | 5.93 | +0.01 (+0.17%) | 267,000 |
17 Dec 2019 | HKD | 5.9 | 5.95 | 5.89 | 5.92 | 5.92 | -0.03 (-0.50%) | 223,000 |