Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2020 | HKD | 0.75 | 0.76 | 0.72 | 0.73 | 0.7049 | 0.0 (0.0%) | 1,172,000 |
30 Jan 2020 | HKD | 0.73 | 0.78 | 0.71 | 0.73 | 0.7049 | 0.0 (0.0%) | 1,214,000 |
29 Jan 2020 | HKD | 0.72 | 0.73 | 0.71 | 0.73 | 0.7049 | -0.02 (-2.67%) | 221,000 |
24 Jan 2020 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.7242 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 0.72 | 0.75 | 0.71 | 0.75 | 0.7242 | 0.0 (0.0%) | 163,000 |
22 Jan 2020 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.7242 | 0.0 (0.0%) | 107,000 |
21 Jan 2020 | HKD | 0.74 | 0.75 | 0.74 | 0.75 | 0.7242 | -0.01 (-1.32%) | 21,000 |
20 Jan 2020 | HKD | 0.76 | 0.76 | 0.73 | 0.76 | 0.7339 | +0.01 (+1.33%) | 143,000 |
17 Jan 2020 | HKD | 0.72 | 0.76 | 0.72 | 0.75 | 0.7242 | +0.05 (+7.14%) | 320,000 |
16 Jan 2020 | HKD | 0.72 | 0.72 | 0.7 | 0.7 | 0.676 | -0.03 (-4.11%) | 1,811,000 |
15 Jan 2020 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.7049 | 0.0 (0.0%) | 1,504,000 |
14 Jan 2020 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.7049 | 0.0 (0.0%) | 387,000 |
13 Jan 2020 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.7049 | -0.02 (-2.67%) | 212,000 |
10 Jan 2020 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.7242 | -0.02 (-2.60%) | 1,131,000 |
9 Jan 2020 | HKD | 0.76 | 0.77 | 0.73 | 0.77 | 0.7436 | -0.01 (-1.28%) | 1,370,000 |
8 Jan 2020 | HKD | 0.81 | 0.81 | 0.78 | 0.78 | 0.7532 | -0.04 (-4.88%) | 1,482,000 |
7 Jan 2020 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.7918 | -0.05 (-5.75%) | 197,000 |
6 Jan 2020 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.8401 | 0.0 (0.0%) | 0 |
3 Jan 2020 | HKD | 0.84 | 0.87 | 0.84 | 0.87 | 0.8401 | +0.02 (+2.35%) | 158,000 |
2 Jan 2020 | HKD | 0.82 | 0.85 | 0.81 | 0.85 | 0.8208 | +0.02 (+2.41%) | 293,000 |
31 Dec 2019 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.8015 | -0.01 (-1.19%) | 50,000 |
30 Dec 2019 | HKD | 0.83 | 0.84 | 0.83 | 0.84 | 0.8112 | 0.0 (0.0%) | 43,000 |
27 Dec 2019 | HKD | 0.83 | 0.84 | 0.82 | 0.84 | 0.8112 | 0.0 (0.0%) | 215,000 |
25 Dec 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.8112 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.8112 | 0.0 (0.0%) | 0 |
23 Dec 2019 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.8112 | 0.0 (0.0%) | 46,000 |
20 Dec 2019 | HKD | 0.81 | 0.84 | 0.81 | 0.84 | 0.8112 | +0.03 (+3.70%) | 13,000 |
19 Dec 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.7822 | -0.01 (-1.22%) | 3,000 |
18 Dec 2019 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.7918 | -0.02 (-2.38%) | 16,000 |
17 Dec 2019 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.8112 | +0.02 (+2.44%) | 34,000 |