Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 1.11 | 1.15 | 1.1 | 1.13 | 1.13 | +0.02 (+1.80%) | 59,278,520 |
11 Feb 2020 | HKD | 1.1 | 1.12 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 26,121,820 |
10 Feb 2020 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 31,411,000 |
7 Feb 2020 | HKD | 1.14 | 1.14 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 34,189,367 |
6 Feb 2020 | HKD | 1.11 | 1.15 | 1.11 | 1.14 | 1.14 | +0.03 (+2.70%) | 35,978,898 |
5 Feb 2020 | HKD | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 35,695,000 |
4 Feb 2020 | HKD | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | +0.05 (+4.72%) | 31,678,609 |
3 Feb 2020 | HKD | 1.04 | 1.08 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 51,867,059 |
31 Jan 2020 | HKD | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 33,368,941 |
30 Jan 2020 | HKD | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 38,373,000 |
29 Jan 2020 | HKD | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 30,506,000 |
24 Jan 2020 | HKD | 1.17 | 1.18 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 6,203,000 |
23 Jan 2020 | HKD | 1.2 | 1.2 | 1.15 | 1.16 | 1.16 | -0.05 (-4.13%) | 17,526,000 |
22 Jan 2020 | HKD | 1.22 | 1.22 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 15,724,000 |
21 Jan 2020 | HKD | 1.26 | 1.26 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 34,510,000 |
20 Jan 2020 | HKD | 1.3 | 1.3 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 23,692,160 |
17 Jan 2020 | HKD | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 29,149,270 |
16 Jan 2020 | HKD | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 28,448,961 |
15 Jan 2020 | HKD | 1.34 | 1.34 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 23,471,439 |
14 Jan 2020 | HKD | 1.32 | 1.34 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 38,393,000 |
13 Jan 2020 | HKD | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | +0.03 (+2.34%) | 37,029,090 |
10 Jan 2020 | HKD | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | +0.01 (+0.79%) | 35,021,000 |
9 Jan 2020 | HKD | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -0.01 (-0.78%) | 38,174,602 |
8 Jan 2020 | HKD | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 40,924,961 |
7 Jan 2020 | HKD | 1.28 | 1.3 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 23,872,000 |
6 Jan 2020 | HKD | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 19,921,000 |
3 Jan 2020 | HKD | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 26,174,000 |
2 Jan 2020 | HKD | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | +0.04 (+3.25%) | 34,613,000 |
31 Dec 2019 | HKD | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 10,452,000 |
30 Dec 2019 | HKD | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 24,342,199 |