Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.4 | 1.41 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 14,500 |
6 Feb 2020 | HKD | 1.36 | 1.41 | 1.35 | 1.4 | 1.4 | +0.03 (+2.19%) | 1,020,500 |
5 Feb 2020 | HKD | 1.37 | 1.39 | 1.34 | 1.37 | 1.37 | +0.03 (+2.24%) | 910,500 |
4 Feb 2020 | HKD | 1.38 | 1.39 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 535,000 |
3 Feb 2020 | HKD | 1.37 | 1.39 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,750,000 |
31 Jan 2020 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 0 |
30 Jan 2020 | HKD | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 47,500 |
29 Jan 2020 | HKD | 1.41 | 1.41 | 1.32 | 1.36 | 1.36 | -0.06 (-4.23%) | 90,500 |
24 Jan 2020 | HKD | 1.43 | 1.48 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 57,500 |
23 Jan 2020 | HKD | 1.45 | 1.5 | 1.41 | 1.41 | 1.41 | -0.06 (-4.08%) | 136,000 |
22 Jan 2020 | HKD | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 21,500 |
21 Jan 2020 | HKD | 1.49 | 1.5 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 372,500 |
20 Jan 2020 | HKD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | +0.02 (+1.35%) | 258,500 |
17 Jan 2020 | HKD | 1.5 | 1.52 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 283,000 |
16 Jan 2020 | HKD | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -0.01 (-0.67%) | 82,000 |
15 Jan 2020 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 314,500 |
14 Jan 2020 | HKD | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 143,000 |
13 Jan 2020 | HKD | 1.5 | 1.53 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 134,500 |
10 Jan 2020 | HKD | 1.49 | 1.51 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 342,000 |
9 Jan 2020 | HKD | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 78,500 |
8 Jan 2020 | HKD | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 210,000 |
7 Jan 2020 | HKD | 1.48 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 460,000 |
6 Jan 2020 | HKD | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 190,500 |
3 Jan 2020 | HKD | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 437,500 |
2 Jan 2020 | HKD | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 396,000 |
31 Dec 2019 | HKD | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 0.0 (0.0%) | 150,000 |
30 Dec 2019 | HKD | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | +0.01 (+0.69%) | 856,500 |
27 Dec 2019 | HKD | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 514,500 |
25 Dec 2019 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 500 |