Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2020 | HKD | 1.96 | 2.07 | 1.85 | 2.07 | 2.07 | +0.11 (+5.61%) | 6,315,000 |
4 Feb 2020 | HKD | 1.96 | 1.96 | 1.93 | 1.96 | 1.96 | 0.0 (0.0%) | 47,500 |
3 Feb 2020 | HKD | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | -0.01 (-0.51%) | 60,000 |
31 Jan 2020 | HKD | 1.97 | 1.98 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 22,500 |
30 Jan 2020 | HKD | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -0.02 (-1.01%) | 5,000 |
29 Jan 2020 | HKD | 2.01 | 2.01 | 1.94 | 1.99 | 1.99 | -0.02 (-1.00%) | 15,000 |
24 Jan 2020 | HKD | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 5,000 |
23 Jan 2020 | HKD | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | -0.01 (-0.49%) | 75,000 |
22 Jan 2020 | HKD | 2.06 | 2.09 | 2.04 | 2.04 | 2.04 | -0.02 (-0.97%) | 427,500 |
21 Jan 2020 | HKD | 2.04 | 2.06 | 2 | 2.06 | 2.06 | +0.02 (+0.98%) | 52,500 |
20 Jan 2020 | HKD | 1.96 | 2.09 | 1.96 | 2.04 | 2.04 | +0.08 (+4.08%) | 40,000 |
17 Jan 2020 | HKD | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 157,500 |
16 Jan 2020 | HKD | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.0 (0.0%) | 2,500 |
15 Jan 2020 | HKD | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 5,000 |
14 Jan 2020 | HKD | 1.91 | 1.98 | 1.91 | 1.95 | 1.95 | +0.04 (+2.09%) | 270,000 |
13 Jan 2020 | HKD | 1.9 | 1.93 | 1.88 | 1.91 | 1.91 | -0.01 (-0.52%) | 107,500 |
10 Jan 2020 | HKD | 1.92 | 1.93 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 5,000 |
9 Jan 2020 | HKD | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | +0.01 (+0.52%) | 45,000 |
8 Jan 2020 | HKD | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 227,500 |
7 Jan 2020 | HKD | 1.92 | 1.95 | 1.91 | 1.91 | 1.91 | -0.01 (-0.52%) | 32,500 |
6 Jan 2020 | HKD | 1.9 | 1.94 | 1.82 | 1.92 | 1.92 | +0.02 (+1.05%) | 142,500 |
3 Jan 2020 | HKD | 1.85 | 1.9 | 1.85 | 1.9 | 1.9 | +0.05 (+2.70%) | 7,500 |
2 Jan 2020 | HKD | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | +0.01 (+0.54%) | 25,000 |
31 Dec 2019 | HKD | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | +0.02 (+1.10%) | 35,000 |
30 Dec 2019 | HKD | 1.82 | 1.85 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 217,500 |
27 Dec 2019 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 5,000 |
25 Dec 2019 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.84 | 1.86 | 1.78 | 1.82 | 1.82 | -0.02 (-1.09%) | 75,000 |
23 Dec 2019 | HKD | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | +0.01 (+0.55%) | 17,500 |
20 Dec 2019 | HKD | 1.83 | 1.86 | 1.83 | 1.83 | 1.83 | 0.0 (0.0%) | 22,500 |