Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | HKD | 1.58 | 1.6 | 1.54 | 1.58 | 1.58 | -0.01 (-0.63%) | 126,000 |
5 Mar 2020 | HKD | 1.61 | 1.65 | 1.53 | 1.59 | 1.59 | -0.02 (-1.24%) | 212,000 |
4 Mar 2020 | HKD | 1.6 | 1.66 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 116,000 |
3 Mar 2020 | HKD | 1.62 | 1.62 | 1.48 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,118,000 |
2 Mar 2020 | HKD | 1.68 | 1.7 | 1.52 | 1.57 | 1.57 | -0.06 (-3.68%) | 1,778,000 |
28 Feb 2020 | HKD | 1.6 | 1.66 | 1.56 | 1.63 | 1.63 | -0.01 (-0.61%) | 256,000 |
27 Feb 2020 | HKD | 1.68 | 1.68 | 1.6 | 1.64 | 1.64 | -0.02 (-1.20%) | 300,000 |
26 Feb 2020 | HKD | 1.7 | 1.7 | 1.63 | 1.66 | 1.66 | -0.01 (-0.60%) | 236,000 |
25 Feb 2020 | HKD | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | +0.01 (+0.60%) | 76,000 |
24 Feb 2020 | HKD | 1.71 | 1.71 | 1.63 | 1.66 | 1.66 | -0.02 (-1.19%) | 150,000 |
21 Feb 2020 | HKD | 1.65 | 1.69 | 1.64 | 1.68 | 1.68 | -0.02 (-1.18%) | 668,000 |
20 Feb 2020 | HKD | 1.68 | 1.7 | 1.65 | 1.7 | 1.7 | +0.01 (+0.59%) | 144,000 |
19 Feb 2020 | HKD | 1.69 | 1.69 | 1.67 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,126,000 |
18 Feb 2020 | HKD | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | -0.02 (-1.18%) | 436,000 |
17 Feb 2020 | HKD | 1.68 | 1.7 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 94,000 |
14 Feb 2020 | HKD | 1.72 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 1,058,000 |
13 Feb 2020 | HKD | 1.71 | 1.71 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 258,000 |
12 Feb 2020 | HKD | 1.72 | 1.72 | 1.62 | 1.7 | 1.7 | 0.0 (0.0%) | 520,000 |
11 Feb 2020 | HKD | 1.67 | 1.7 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 308,000 |
10 Feb 2020 | HKD | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | 0.0 (0.0%) | 42,000 |
7 Feb 2020 | HKD | 1.64 | 1.75 | 1.64 | 1.66 | 1.66 | +0.01 (+0.61%) | 846,000 |
6 Feb 2020 | HKD | 1.75 | 1.75 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 570,000 |
5 Feb 2020 | HKD | 1.68 | 1.7 | 1.68 | 1.68 | 1.68 | -0.01 (-0.59%) | 40,000 |
4 Feb 2020 | HKD | 1.76 | 1.76 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 346,000 |
3 Feb 2020 | HKD | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | -0.06 (-3.39%) | 540,000 |
31 Jan 2020 | HKD | 1.75 | 1.79 | 1.73 | 1.77 | 1.77 | +0.03 (+1.72%) | 178,000 |
30 Jan 2020 | HKD | 1.8 | 1.8 | 1.74 | 1.74 | 1.74 | -0.03 (-1.69%) | 296,000 |
29 Jan 2020 | HKD | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -0.01 (-0.56%) | 30,000 |
24 Jan 2020 | HKD | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 12,000 |
23 Jan 2020 | HKD | 1.83 | 1.83 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 184,000 |