Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 0.75 | 0.82 | 0.74 | 0.79 | 0.79 | +0.04 (+5.33%) | 5,262,000 |
5 Feb 2020 | HKD | 0.76 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 1,509,000 |
4 Feb 2020 | HKD | 0.74 | 0.75 | 0.71 | 0.75 | 0.75 | +0.02 (+2.74%) | 947,000 |
3 Feb 2020 | HKD | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 1,524,000 |
31 Jan 2020 | HKD | 0.75 | 0.76 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 752,000 |
30 Jan 2020 | HKD | 0.73 | 0.78 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 2,224,000 |
29 Jan 2020 | HKD | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 1,664,000 |
24 Jan 2020 | HKD | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | +0.01 (+1.33%) | 218,000 |
23 Jan 2020 | HKD | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 956,000 |
22 Jan 2020 | HKD | 0.74 | 0.76 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 754,000 |
21 Jan 2020 | HKD | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | -0.01 (-1.32%) | 1,336,000 |
20 Jan 2020 | HKD | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 1,238,000 |
17 Jan 2020 | HKD | 0.77 | 0.81 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 3,762,000 |
16 Jan 2020 | HKD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 2,612,000 |
15 Jan 2020 | HKD | 0.79 | 0.8 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 2,312,000 |
14 Jan 2020 | HKD | 0.84 | 0.87 | 0.78 | 0.8 | 0.8 | +0.04 (+5.26%) | 8,716,720 |
13 Jan 2020 | HKD | 0.8 | 0.81 | 0.76 | 0.76 | 0.76 | -0.05 (-6.17%) | 2,742,000 |
10 Jan 2020 | HKD | 0.79 | 0.81 | 0.78 | 0.81 | 0.81 | +0.02 (+2.53%) | 4,378,000 |
9 Jan 2020 | HKD | 0.76 | 0.8 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 3,878,000 |
8 Jan 2020 | HKD | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | -0.02 (-2.53%) | 2,702,000 |
7 Jan 2020 | HKD | 0.75 | 0.81 | 0.75 | 0.79 | 0.79 | +0.05 (+6.76%) | 10,472,000 |
6 Jan 2020 | HKD | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 3,392,000 |
3 Jan 2020 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 716,000 |
2 Jan 2020 | HKD | 0.73 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 3,258,000 |
31 Dec 2019 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | +0.02 (+2.82%) | 520,000 |
30 Dec 2019 | HKD | 0.73 | 0.74 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 1,940,000 |
27 Dec 2019 | HKD | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 3,290,000 |
25 Dec 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.7 | 0.74 | 0.69 | 0.73 | 0.73 | +0.04 (+5.80%) | 6,228,000 |
23 Dec 2019 | HKD | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 2,164,000 |