Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 12,000 |
6 Feb 2020 | HKD | 1.05 | 1.1 | 1.01 | 1.1 | 1.1 | -0.04 (-3.51%) | 210,000 |
5 Feb 2020 | HKD | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | +0.03 (+2.70%) | 6,000 |
4 Feb 2020 | HKD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 30,000 |
3 Feb 2020 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
31 Jan 2020 | HKD | 0.99 | 1.1 | 0.99 | 1.1 | 1.1 | +0.11 (+11.11%) | 160,000 |
30 Jan 2020 | HKD | 0.98 | 1 | 0.91 | 0.99 | 0.99 | -0.1 (-9.17%) | 86,000 |
29 Jan 2020 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
24 Jan 2020 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 638,000 |
22 Jan 2020 | HKD | 1.1 | 1.1 | 1.03 | 1.09 | 1.09 | -0.04 (-3.54%) | 474,000 |
21 Jan 2020 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | +0.03 (+2.73%) | 40,000 |
20 Jan 2020 | HKD | 1.09 | 1.1 | 1 | 1.1 | 1.1 | +0.02 (+1.85%) | 350,000 |
17 Jan 2020 | HKD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 0 |
16 Jan 2020 | HKD | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 62,000 |
15 Jan 2020 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
14 Jan 2020 | HKD | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 2,000 |
13 Jan 2020 | HKD | 1.04 | 1.05 | 1 | 1.04 | 1.04 | 0.0 (0.0%) | 62,000 |
10 Jan 2020 | HKD | 1 | 1.06 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 584,000 |
9 Jan 2020 | HKD | 1.07 | 1.07 | 0.98 | 1 | 1 | -0.14 (-12.28%) | 688,000 |
8 Jan 2020 | HKD | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | +0.06 (+5.56%) | 12,000 |
7 Jan 2020 | HKD | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 56,000 |
6 Jan 2020 | HKD | 1.06 | 1.12 | 1.06 | 1.12 | 1.12 | 0.0 (0.0%) | 18,000 |
3 Jan 2020 | HKD | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | +0.04 (+3.70%) | 4,000 |
2 Jan 2020 | HKD | 1.1 | 1.1 | 1.03 | 1.08 | 1.08 | -0.03 (-2.70%) | 30,000 |
31 Dec 2019 | HKD | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | -0.07 (-5.93%) | 38,000 |
30 Dec 2019 | HKD | 1.11 | 1.19 | 1.11 | 1.18 | 1.18 | -0.05 (-4.07%) | 12,000 |
27 Dec 2019 | HKD | 1.08 | 1.25 | 1.08 | 1.23 | 1.23 | +0.21 (+20.59%) | 48,000 |
25 Dec 2019 | HKD | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -0.08 (-7.27%) | 152,000 |