Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 1.23 | 1.32 | 1.22 | 1.28 | 1.28 | +0.04 (+3.23%) | 3,676,000 |
17 Feb 2020 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 1,012,000 |
14 Feb 2020 | HKD | 1.2 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 302,000 |
13 Feb 2020 | HKD | 1.2 | 1.23 | 1.19 | 1.21 | 1.21 | +0.01 (+0.83%) | 270,000 |
12 Feb 2020 | HKD | 1.19 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 472,000 |
11 Feb 2020 | HKD | 1.23 | 1.23 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 448,000 |
10 Feb 2020 | HKD | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 40,000 |
7 Feb 2020 | HKD | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | +0.02 (+1.64%) | 642,000 |
6 Feb 2020 | HKD | 1.2 | 1.24 | 1.18 | 1.22 | 1.22 | -0.01 (-0.81%) | 594,000 |
5 Feb 2020 | HKD | 1.2 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,060,000 |
4 Feb 2020 | HKD | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | +0.07 (+6.09%) | 352,000 |
3 Feb 2020 | HKD | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 178,000 |
31 Jan 2020 | HKD | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,608,000 |
30 Jan 2020 | HKD | 1.24 | 1.25 | 1.15 | 1.15 | 1.15 | -0.12 (-9.45%) | 2,082,000 |
29 Jan 2020 | HKD | 1.21 | 1.28 | 1.21 | 1.27 | 1.27 | -0.01 (-0.78%) | 1,050,000 |
24 Jan 2020 | HKD | 1.21 | 1.28 | 1.2 | 1.28 | 1.28 | +0.04 (+3.23%) | 578,000 |
23 Jan 2020 | HKD | 1.27 | 1.27 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 626,000 |
22 Jan 2020 | HKD | 1.23 | 1.27 | 1.22 | 1.27 | 1.27 | +0.07 (+5.83%) | 1,336,000 |
21 Jan 2020 | HKD | 1.22 | 1.24 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,340,000 |
20 Jan 2020 | HKD | 1.16 | 1.25 | 1.16 | 1.24 | 1.24 | +0.08 (+6.90%) | 1,468,000 |
17 Jan 2020 | HKD | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 639,000 |
16 Jan 2020 | HKD | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,112,000 |
15 Jan 2020 | HKD | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 562,000 |
14 Jan 2020 | HKD | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 788,000 |
13 Jan 2020 | HKD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 218,000 |
10 Jan 2020 | HKD | 1.13 | 1.14 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 148,000 |
9 Jan 2020 | HKD | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 718,000 |
8 Jan 2020 | HKD | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 112,000 |
7 Jan 2020 | HKD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 568,000 |
6 Jan 2020 | HKD | 1.1 | 1.11 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 216,000 |