Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 3.63 | 3.69 | 3.56 | 3.65 | 3.65 | -0.05 (-1.35%) | 428,000 |
6 Feb 2020 | HKD | 3.75 | 3.8 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 200,000 |
5 Feb 2020 | HKD | 3.78 | 3.99 | 3.7 | 3.7 | 3.7 | -0.02 (-0.54%) | 2,486,000 |
4 Feb 2020 | HKD | 3.45 | 3.74 | 3.45 | 3.72 | 3.72 | +0.3 (+8.77%) | 1,130,000 |
3 Feb 2020 | HKD | 3.34 | 3.47 | 3.29 | 3.42 | 3.42 | +0.08 (+2.40%) | 188,000 |
31 Jan 2020 | HKD | 3.23 | 3.35 | 3.2 | 3.34 | 3.34 | +0.06 (+1.83%) | 354,000 |
30 Jan 2020 | HKD | 3.37 | 3.49 | 3.2 | 3.28 | 3.28 | -0.13 (-3.81%) | 508,000 |
29 Jan 2020 | HKD | 3.17 | 3.45 | 3.17 | 3.41 | 3.41 | -0.09 (-2.57%) | 288,000 |
24 Jan 2020 | HKD | 3.5 | 3.5 | 3.46 | 3.5 | 3.5 | 0.0 (0.0%) | 36,000 |
23 Jan 2020 | HKD | 3.51 | 3.52 | 3.41 | 3.5 | 3.5 | -0.1 (-2.78%) | 412,000 |
22 Jan 2020 | HKD | 3.62 | 3.62 | 3.56 | 3.6 | 3.6 | -0.02 (-0.55%) | 310,000 |
21 Jan 2020 | HKD | 3.75 | 3.75 | 3.56 | 3.62 | 3.62 | -0.13 (-3.47%) | 376,000 |
20 Jan 2020 | HKD | 3.8 | 3.8 | 3.65 | 3.75 | 3.75 | -0.03 (-0.79%) | 304,000 |
17 Jan 2020 | HKD | 3.7 | 3.86 | 3.66 | 3.78 | 3.78 | +0.11 (+3.00%) | 1,244,000 |
16 Jan 2020 | HKD | 3.53 | 3.67 | 3.5 | 3.67 | 3.67 | +0.14 (+3.97%) | 374,000 |
15 Jan 2020 | HKD | 3.5 | 3.56 | 3.47 | 3.53 | 3.53 | +0.03 (+0.86%) | 164,000 |
14 Jan 2020 | HKD | 3.53 | 3.58 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 618,000 |
13 Jan 2020 | HKD | 3.53 | 3.55 | 3.5 | 3.52 | 3.52 | 0.0 (0.0%) | 306,000 |
10 Jan 2020 | HKD | 3.46 | 3.57 | 3.46 | 3.52 | 3.52 | +0.02 (+0.57%) | 508,000 |
9 Jan 2020 | HKD | 3.45 | 3.6 | 3.45 | 3.5 | 3.5 | +0.09 (+2.64%) | 272,000 |
8 Jan 2020 | HKD | 3.42 | 3.46 | 3.41 | 3.41 | 3.41 | -0.04 (-1.16%) | 104,000 |
7 Jan 2020 | HKD | 3.48 | 3.5 | 3.4 | 3.45 | 3.45 | 0.0 (0.0%) | 264,000 |
6 Jan 2020 | HKD | 3.54 | 3.55 | 3.45 | 3.45 | 3.45 | -0.09 (-2.54%) | 200,080 |
3 Jan 2020 | HKD | 3.66 | 3.67 | 3.54 | 3.54 | 3.54 | -0.04 (-1.12%) | 286,000 |
2 Jan 2020 | HKD | 3.64 | 3.64 | 3.55 | 3.58 | 3.58 | +0.01 (+0.28%) | 308,000 |
31 Dec 2019 | HKD | 3.6 | 3.6 | 3.55 | 3.57 | 3.57 | -0.03 (-0.83%) | 70,000 |
30 Dec 2019 | HKD | 3.64 | 3.64 | 3.59 | 3.6 | 3.6 | -0.05 (-1.37%) | 174,200 |
27 Dec 2019 | HKD | 3.7 | 3.76 | 3.64 | 3.65 | 3.65 | -0.05 (-1.35%) | 236,000 |
25 Dec 2019 | HKD | 3.7 | 3.7 | 3.7 | 3.7 | 3.7 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.7 | 3.7 | 3.68 | 3.7 | 3.7 | -0.02 (-0.54%) | 106,000 |