Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 4.91 | 4.94 | 4.88 | 4.89 | 4.89 | -0.01 (-0.20%) | 148,000 |
13 Feb 2020 | HKD | 4.91 | 4.95 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 264,000 |
12 Feb 2020 | HKD | 4.9 | 4.96 | 4.87 | 4.9 | 4.9 | 0.0 (0.0%) | 164,000 |
11 Feb 2020 | HKD | 4.9 | 4.95 | 4.9 | 4.9 | 4.9 | +0.02 (+0.41%) | 178,000 |
10 Feb 2020 | HKD | 4.9 | 4.94 | 4.88 | 4.88 | 4.88 | -0.02 (-0.41%) | 126,000 |
7 Feb 2020 | HKD | 4.9 | 4.98 | 4.9 | 4.9 | 4.9 | -0.03 (-0.61%) | 134,000 |
6 Feb 2020 | HKD | 4.9 | 4.93 | 4.9 | 4.93 | 4.93 | -0.03 (-0.60%) | 16,000 |
5 Feb 2020 | HKD | 5.01 | 5.01 | 4.96 | 4.96 | 4.96 | +0.01 (+0.20%) | 8,000 |
4 Feb 2020 | HKD | 4.95 | 4.99 | 4.9 | 4.95 | 4.95 | +0.01 (+0.20%) | 54,000 |
3 Feb 2020 | HKD | 4.9 | 4.95 | 4.9 | 4.94 | 4.94 | +0.04 (+0.82%) | 64,000 |
31 Jan 2020 | HKD | 4.9 | 4.95 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 144,000 |
30 Jan 2020 | HKD | 4.99 | 4.99 | 4.9 | 4.9 | 4.9 | -0.11 (-2.20%) | 202,000 |
29 Jan 2020 | HKD | 5.05 | 5.05 | 5.01 | 5.01 | 5.01 | -0.05 (-0.99%) | 12,000 |
24 Jan 2020 | HKD | 5.05 | 5.2 | 5.05 | 5.06 | 5.06 | -0.04 (-0.78%) | 78,000 |
23 Jan 2020 | HKD | 5.15 | 5.15 | 5.09 | 5.1 | 5.1 | -0.01 (-0.20%) | 1,160,000 |
22 Jan 2020 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.05 (-0.97%) | 2,000 |
21 Jan 2020 | HKD | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.08 (-1.53%) | 26,000 |
20 Jan 2020 | HKD | 5.28 | 5.31 | 5.24 | 5.24 | 5.24 | +0.07 (+1.35%) | 124,000 |
17 Jan 2020 | HKD | 5.2 | 5.2 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 112,000 |
16 Jan 2020 | HKD | 5.2 | 5.2 | 5.17 | 5.17 | 5.17 | +0.07 (+1.37%) | 68,000 |
15 Jan 2020 | HKD | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.05 (-0.97%) | 2,000 |
14 Jan 2020 | HKD | 5.06 | 5.15 | 5.06 | 5.15 | 5.15 | 0.0 (0.0%) | 60,000 |
13 Jan 2020 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 10,000 |
10 Jan 2020 | HKD | 5.1 | 5.15 | 5.1 | 5.15 | 5.15 | 0.0 (0.0%) | 10,000 |
9 Jan 2020 | HKD | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.0 (0.0%) | 0 |
8 Jan 2020 | HKD | 5 | 5.15 | 5 | 5.15 | 5.15 | -0.05 (-0.96%) | 31,000 |
7 Jan 2020 | HKD | 5.15 | 5.2 | 5.15 | 5.2 | 5.2 | +0.19 (+3.79%) | 22,000 |
6 Jan 2020 | HKD | 5.1 | 5.1 | 5 | 5.01 | 5.01 | -0.04 (-0.79%) | 200,000 |
3 Jan 2020 | HKD | 5.06 | 5.06 | 5.05 | 5.05 | 5.05 | +0.03 (+0.60%) | 20,000 |
2 Jan 2020 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |