Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 5.68 | 5.7 | 5.59 | 5.69 | 5.69 | 0.0 (0.0%) | 678,600 |
6 Feb 2020 | HKD | 5.55 | 5.73 | 5.55 | 5.69 | 5.69 | +0.12 (+2.15%) | 1,388,400 |
5 Feb 2020 | HKD | 5.55 | 5.7 | 5.52 | 5.57 | 5.57 | +0.05 (+0.91%) | 962,000 |
4 Feb 2020 | HKD | 5.42 | 5.55 | 5.4 | 5.52 | 5.52 | +0.16 (+2.99%) | 1,451,200 |
3 Feb 2020 | HKD | 5.38 | 5.41 | 5.25 | 5.36 | 5.36 | 0.0 (0.0%) | 3,630,610 |
31 Jan 2020 | HKD | 5.4 | 5.42 | 5.36 | 5.36 | 5.36 | -0.02 (-0.37%) | 327,600 |
30 Jan 2020 | HKD | 5.4 | 5.56 | 5.37 | 5.38 | 5.38 | -0.2 (-3.58%) | 477,400 |
29 Jan 2020 | HKD | 5.79 | 5.79 | 5.58 | 5.58 | 5.58 | -0.34 (-5.74%) | 640,400 |
24 Jan 2020 | HKD | 6.03 | 6.03 | 5.87 | 5.92 | 5.92 | -0.11 (-1.82%) | 141,200 |
23 Jan 2020 | HKD | 6.27 | 6.27 | 5.95 | 6.03 | 6.03 | -0.24 (-3.83%) | 595,800 |
22 Jan 2020 | HKD | 6.2 | 6.38 | 6.13 | 6.27 | 6.27 | +0.07 (+1.13%) | 176,200 |
21 Jan 2020 | HKD | 6.44 | 6.44 | 6.17 | 6.2 | 6.2 | -0.3 (-4.62%) | 1,659,800 |
20 Jan 2020 | HKD | 6.44 | 6.53 | 6.41 | 6.5 | 6.5 | +0.07 (+1.09%) | 771,000 |
17 Jan 2020 | HKD | 6.38 | 6.48 | 6.37 | 6.43 | 6.43 | +0.06 (+0.94%) | 698,000 |
16 Jan 2020 | HKD | 6.4 | 6.43 | 6.3 | 6.37 | 6.37 | -0.03 (-0.47%) | 513,800 |
15 Jan 2020 | HKD | 6.42 | 6.42 | 6.33 | 6.4 | 6.4 | -0.02 (-0.31%) | 503,000 |
14 Jan 2020 | HKD | 6.53 | 6.58 | 6.38 | 6.42 | 6.42 | +0.02 (+0.31%) | 783,200 |
13 Jan 2020 | HKD | 6.42 | 6.46 | 6.3 | 6.4 | 6.4 | -0.05 (-0.78%) | 2,104,400 |
10 Jan 2020 | HKD | 6.51 | 6.55 | 6.43 | 6.45 | 6.45 | -0.05 (-0.77%) | 1,219,000 |
9 Jan 2020 | HKD | 6.57 | 6.58 | 6.46 | 6.5 | 6.5 | +0.12 (+1.88%) | 629,800 |
8 Jan 2020 | HKD | 6.49 | 6.55 | 6.34 | 6.38 | 6.38 | -0.22 (-3.33%) | 1,291,000 |
7 Jan 2020 | HKD | 6.6 | 6.66 | 6.54 | 6.6 | 6.6 | 0.0 (0.0%) | 1,016,200 |
6 Jan 2020 | HKD | 6.58 | 6.72 | 6.5 | 6.6 | 6.6 | +0.02 (+0.30%) | 1,534,800 |
3 Jan 2020 | HKD | 6.6 | 6.64 | 6.54 | 6.58 | 6.58 | +0.03 (+0.46%) | 1,694,600 |
2 Jan 2020 | HKD | 6.38 | 6.62 | 6.38 | 6.55 | 6.55 | +0.17 (+2.66%) | 2,012,800 |
31 Dec 2019 | HKD | 6.39 | 6.42 | 6.3 | 6.38 | 6.38 | +0.01 (+0.16%) | 429,600 |
30 Dec 2019 | HKD | 6.1 | 6.42 | 6.1 | 6.37 | 6.37 | +0.23 (+3.75%) | 2,122,400 |
27 Dec 2019 | HKD | 6.15 | 6.28 | 6.14 | 6.14 | 6.14 | +0.05 (+0.82%) | 2,360,454 |
25 Dec 2019 | HKD | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 6.1 | 6.1 | 6.05 | 6.09 | 6.09 | +0.01 (+0.16%) | 159,200 |