Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 8.4 | 8.4 | 8.15 | 8.24 | 8.24 | +0.01 (+0.12%) | 128,000 |
17 Feb 2020 | HKD | 8.3 | 8.37 | 8.1 | 8.23 | 8.23 | +0.01 (+0.12%) | 58,005 |
14 Feb 2020 | HKD | 8.29 | 8.33 | 8.22 | 8.22 | 8.22 | -0.02 (-0.24%) | 79,000 |
13 Feb 2020 | HKD | 8.36 | 8.36 | 8.24 | 8.24 | 8.24 | -0.07 (-0.84%) | 36,000 |
12 Feb 2020 | HKD | 8.37 | 8.37 | 8.25 | 8.31 | 8.31 | +0.01 (+0.12%) | 163,500 |
11 Feb 2020 | HKD | 8.22 | 8.36 | 8.05 | 8.3 | 8.3 | +0.1 (+1.22%) | 80,515 |
10 Feb 2020 | HKD | 8.37 | 8.39 | 8.2 | 8.2 | 8.2 | -0.09 (-1.09%) | 248,000 |
7 Feb 2020 | HKD | 8.3 | 8.37 | 8.18 | 8.29 | 8.29 | +0.03 (+0.36%) | 202,931 |
6 Feb 2020 | HKD | 8.23 | 8.37 | 8.18 | 8.26 | 8.26 | +0.13 (+1.60%) | 87,534 |
5 Feb 2020 | HKD | 7.93 | 8.21 | 7.92 | 8.13 | 8.13 | +0.19 (+2.39%) | 177,007 |
4 Feb 2020 | HKD | 7.91 | 8.09 | 7.91 | 7.94 | 7.94 | +0.08 (+1.02%) | 699,586 |
3 Feb 2020 | HKD | 8.06 | 8.14 | 7.86 | 7.86 | 7.86 | +0.03 (+0.38%) | 683,245 |
31 Jan 2020 | HKD | 8 | 8.06 | 7.82 | 7.83 | 7.83 | -0.17 (-2.13%) | 222,500 |
30 Jan 2020 | HKD | 8.04 | 8.04 | 8 | 8 | 8 | -0.05 (-0.62%) | 268,500 |
29 Jan 2020 | HKD | 8.4 | 8.4 | 8.05 | 8.05 | 8.05 | -0.35 (-4.17%) | 287,000 |
24 Jan 2020 | HKD | 8.38 | 8.4 | 8.36 | 8.4 | 8.4 | +0.16 (+1.94%) | 139,500 |
23 Jan 2020 | HKD | 8.4 | 8.44 | 8.21 | 8.24 | 8.24 | -0.19 (-2.25%) | 212,000 |
22 Jan 2020 | HKD | 8.4 | 8.5 | 8.37 | 8.43 | 8.43 | -0.02 (-0.24%) | 194,500 |
21 Jan 2020 | HKD | 8.71 | 8.71 | 8.43 | 8.45 | 8.45 | -0.34 (-3.87%) | 290,215 |
20 Jan 2020 | HKD | 8.95 | 8.97 | 8.79 | 8.79 | 8.79 | -0.12 (-1.35%) | 169,000 |
17 Jan 2020 | HKD | 8.78 | 8.94 | 8.75 | 8.91 | 8.91 | +0.21 (+2.41%) | 564,009 |
16 Jan 2020 | HKD | 8.78 | 8.8 | 8.7 | 8.7 | 8.7 | -0.02 (-0.23%) | 70,064 |
15 Jan 2020 | HKD | 8.74 | 8.82 | 8.68 | 8.72 | 8.72 | -0.11 (-1.25%) | 204,000 |
14 Jan 2020 | HKD | 8.4 | 8.83 | 8.4 | 8.83 | 8.83 | +0.36 (+4.25%) | 420,948 |
13 Jan 2020 | HKD | 8.5 | 8.58 | 8.45 | 8.47 | 8.47 | -0.06 (-0.70%) | 189,242 |
10 Jan 2020 | HKD | 8.56 | 8.59 | 8.52 | 8.53 | 8.53 | -0.05 (-0.58%) | 62,500 |
9 Jan 2020 | HKD | 8.5 | 8.65 | 8.48 | 8.58 | 8.58 | +0.07 (+0.82%) | 149,000 |
8 Jan 2020 | HKD | 8.6 | 8.61 | 8.48 | 8.51 | 8.51 | -0.05 (-0.58%) | 184,983 |
7 Jan 2020 | HKD | 8.31 | 8.56 | 8.31 | 8.56 | 8.56 | +0.28 (+3.38%) | 174,000 |
6 Jan 2020 | HKD | 8.43 | 8.43 | 8.23 | 8.28 | 8.28 | -0.11 (-1.31%) | 214,500 |