Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 5.09 | 5.6 | 5.05 | 5.16 | 5.16 | +0.1 (+1.98%) | 1,272,000 |
17 Feb 2020 | HKD | 5.21 | 5.21 | 5.05 | 5.06 | 5.06 | -0.12 (-2.32%) | 970,000 |
14 Feb 2020 | HKD | 5.11 | 5.28 | 5.1 | 5.18 | 5.18 | 0.0 (0.0%) | 554,000 |
13 Feb 2020 | HKD | 5.19 | 5.38 | 5.11 | 5.18 | 5.18 | +0.05 (+0.97%) | 547,000 |
12 Feb 2020 | HKD | 5.22 | 5.29 | 5.1 | 5.13 | 5.13 | -0.13 (-2.47%) | 518,000 |
11 Feb 2020 | HKD | 5.35 | 5.44 | 5.2 | 5.26 | 5.26 | -0.04 (-0.75%) | 628,763 |
10 Feb 2020 | HKD | 5.34 | 5.36 | 5.25 | 5.3 | 5.3 | 0.0 (0.0%) | 500,762 |
7 Feb 2020 | HKD | 5.47 | 5.47 | 5.28 | 5.3 | 5.3 | -0.14 (-2.57%) | 409,000 |
6 Feb 2020 | HKD | 5.48 | 5.59 | 5.39 | 5.44 | 5.44 | +0.04 (+0.74%) | 506,000 |
5 Feb 2020 | HKD | 5.35 | 5.47 | 5.35 | 5.4 | 5.4 | +0.02 (+0.37%) | 456,000 |
4 Feb 2020 | HKD | 5.59 | 5.62 | 5.36 | 5.38 | 5.38 | -0.16 (-2.89%) | 550,000 |
3 Feb 2020 | HKD | 5.75 | 5.75 | 5.53 | 5.54 | 5.54 | -0.31 (-5.30%) | 1,077,000 |
31 Jan 2020 | HKD | 5.54 | 5.95 | 5.49 | 5.85 | 5.85 | +0.33 (+5.98%) | 1,430,000 |
30 Jan 2020 | HKD | 5.57 | 5.68 | 5.27 | 5.52 | 5.52 | +0.07 (+1.28%) | 777,000 |
29 Jan 2020 | HKD | 5.21 | 5.62 | 5.21 | 5.45 | 5.45 | +0.12 (+2.25%) | 1,992,000 |
24 Jan 2020 | HKD | 5.11 | 5.33 | 5.07 | 5.33 | 5.33 | +0.19 (+3.70%) | 507,000 |
23 Jan 2020 | HKD | 5.13 | 5.16 | 5.02 | 5.14 | 5.14 | -0.02 (-0.39%) | 423,000 |
22 Jan 2020 | HKD | 5.1 | 5.31 | 4.96 | 5.16 | 5.16 | +0.23 (+4.67%) | 8,775,000 |
21 Jan 2020 | HKD | 5.04 | 5.04 | 4.88 | 4.93 | 4.93 | -0.07 (-1.40%) | 543,000 |
20 Jan 2020 | HKD | 5.01 | 5.09 | 4.95 | 5 | 5 | -0.09 (-1.77%) | 456,000 |
17 Jan 2020 | HKD | 5.1 | 5.12 | 4.94 | 5.09 | 5.09 | +0.09 (+1.80%) | 546,970 |
16 Jan 2020 | HKD | 4.99 | 5 | 4.93 | 5 | 5 | 0.0 (0.0%) | 607,000 |
15 Jan 2020 | HKD | 4.94 | 5.01 | 4.86 | 5 | 5 | +0.1 (+2.04%) | 2,536,000 |
14 Jan 2020 | HKD | 4.91 | 5 | 4.85 | 4.9 | 4.9 | -0.02 (-0.41%) | 295,000 |
13 Jan 2020 | HKD | 5.04 | 5.06 | 4.86 | 4.92 | 4.92 | -0.08 (-1.60%) | 644,000 |
10 Jan 2020 | HKD | 5.08 | 5.13 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 551,000 |
9 Jan 2020 | HKD | 5.15 | 5.15 | 4.96 | 5.01 | 5.01 | -0.05 (-0.99%) | 500,000 |
8 Jan 2020 | HKD | 5.22 | 5.22 | 5.04 | 5.06 | 5.06 | -0.07 (-1.36%) | 650,000 |
7 Jan 2020 | HKD | 5.25 | 5.34 | 5.1 | 5.13 | 5.13 | -0.07 (-1.35%) | 719,000 |
6 Jan 2020 | HKD | 5.27 | 5.39 | 5.18 | 5.2 | 5.2 | -0.15 (-2.80%) | 500,000 |