Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.51 | 1.57 | 1.51 | 1.55 | 1.55 | -0.02 (-1.27%) | 404,000 |
6 Feb 2020 | HKD | 1.52 | 1.58 | 1.52 | 1.57 | 1.57 | +0.07 (+4.67%) | 1,274,000 |
5 Feb 2020 | HKD | 1.5 | 1.54 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 988,000 |
4 Feb 2020 | HKD | 1.46 | 1.5 | 1.46 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,004,000 |
3 Feb 2020 | HKD | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,854,176 |
31 Jan 2020 | HKD | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 276,000 |
30 Jan 2020 | HKD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 368,000 |
29 Jan 2020 | HKD | 1.6 | 1.6 | 1.55 | 1.56 | 1.56 | -0.1 (-6.02%) | 494,000 |
24 Jan 2020 | HKD | 1.6 | 1.66 | 1.6 | 1.66 | 1.66 | -0.02 (-1.19%) | 92,000 |
23 Jan 2020 | HKD | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -0.05 (-2.89%) | 166,000 |
22 Jan 2020 | HKD | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | +0.03 (+1.76%) | 266,000 |
21 Jan 2020 | HKD | 1.74 | 1.74 | 1.69 | 1.7 | 1.7 | -0.05 (-2.86%) | 856,000 |
20 Jan 2020 | HKD | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 0.0 (0.0%) | 134,000 |
17 Jan 2020 | HKD | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 586,000 |
16 Jan 2020 | HKD | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | +0.02 (+1.14%) | 816,000 |
15 Jan 2020 | HKD | 1.76 | 1.78 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 378,000 |
14 Jan 2020 | HKD | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | +0.01 (+0.57%) | 466,000 |
13 Jan 2020 | HKD | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 246,000 |
10 Jan 2020 | HKD | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 0.0 (0.0%) | 660,000 |
9 Jan 2020 | HKD | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | +0.02 (+1.16%) | 1,145,000 |
8 Jan 2020 | HKD | 1.76 | 1.77 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 892,000 |
7 Jan 2020 | HKD | 1.78 | 1.79 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 418,000 |
6 Jan 2020 | HKD | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -0.03 (-1.66%) | 972,000 |
3 Jan 2020 | HKD | 1.79 | 1.85 | 1.79 | 1.81 | 1.81 | +0.02 (+1.12%) | 1,670,000 |
2 Jan 2020 | HKD | 1.79 | 1.81 | 1.78 | 1.79 | 1.79 | +0.03 (+1.70%) | 1,452,000 |
31 Dec 2019 | HKD | 1.76 | 1.78 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 594,000 |
30 Dec 2019 | HKD | 1.72 | 1.78 | 1.72 | 1.76 | 1.76 | +0.04 (+2.33%) | 844,000 |
27 Dec 2019 | HKD | 1.71 | 1.73 | 1.7 | 1.72 | 1.72 | +0.01 (+0.58%) | 940,000 |
25 Dec 2019 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.75 | 1.76 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 665,000 |