Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 1,245,800 |
14 Feb 2020 | HKD | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 333,400 |
13 Feb 2020 | HKD | 1.11 | 1.2 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 1,506,000 |
12 Feb 2020 | HKD | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | 0.0 (0.0%) | 608,000 |
11 Feb 2020 | HKD | 1.14 | 1.17 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,671,800 |
10 Feb 2020 | HKD | 1.2 | 1.2 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 2,173,600 |
7 Feb 2020 | HKD | 1.14 | 1.23 | 1.09 | 1.18 | 1.18 | +0.03 (+2.61%) | 3,338,000 |
6 Feb 2020 | HKD | 1.18 | 1.2 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 2,846,200 |
5 Feb 2020 | HKD | 1.06 | 1.22 | 1.05 | 1.19 | 1.19 | +0.17 (+16.67%) | 3,969,200 |
4 Feb 2020 | HKD | 1.01 | 1.07 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 3,067,600 |
3 Feb 2020 | HKD | 0.99 | 1.07 | 0.96 | 1.01 | 1.01 | +0.08 (+8.60%) | 3,281,400 |
31 Jan 2020 | HKD | 1 | 1 | 0.9 | 0.93 | 0.93 | -0.05 (-5.10%) | 516,000 |
30 Jan 2020 | HKD | 1.05 | 1.08 | 0.97 | 0.98 | 0.98 | -0.08 (-7.55%) | 190,400 |
29 Jan 2020 | HKD | 1.15 | 1.15 | 1.04 | 1.06 | 1.06 | -0.1 (-8.62%) | 165,800 |
24 Jan 2020 | HKD | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 22,200 |
23 Jan 2020 | HKD | 1.17 | 1.28 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 599,800 |
22 Jan 2020 | HKD | 1.32 | 1.32 | 1.15 | 1.18 | 1.18 | -0.15 (-11.28%) | 1,434,200 |
21 Jan 2020 | HKD | 1.42 | 1.42 | 1.33 | 1.33 | 1.33 | -0.09 (-6.34%) | 2,144,600 |
20 Jan 2020 | HKD | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 2,441,200 |
17 Jan 2020 | HKD | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -0.1 (-6.33%) | 4,741,600 |
16 Jan 2020 | HKD | 1.57 | 1.71 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 11,255,200 |
15 Jan 2020 | HKD | 1.53 | 1.64 | 1.5 | 1.55 | 1.55 | +0.07 (+4.73%) | 6,827,000 |
14 Jan 2020 | HKD | 1.44 | 1.52 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 2,386,200 |
13 Jan 2020 | HKD | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 704,000 |
10 Jan 2020 | HKD | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 460,000 |
9 Jan 2020 | HKD | 1.41 | 1.5 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 3,438,600 |
8 Jan 2020 | HKD | 1.43 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 466,800 |
7 Jan 2020 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 830,600 |
6 Jan 2020 | HKD | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 353,200 |
3 Jan 2020 | HKD | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 842,000 |