Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2020 | HKD | 1.3 | 1.33 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,136,000 |
19 Feb 2020 | HKD | 1.34 | 1.34 | 1.3 | 1.3 | 1.3 | -0.02 (-1.52%) | 1,189,000 |
18 Feb 2020 | HKD | 1.38 | 1.38 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 1,305,000 |
17 Feb 2020 | HKD | 1.39 | 1.43 | 1.38 | 1.38 | 1.38 | +0.01 (+0.73%) | 2,303,000 |
14 Feb 2020 | HKD | 1.34 | 1.4 | 1.31 | 1.37 | 1.37 | +0.05 (+3.79%) | 2,149,000 |
13 Feb 2020 | HKD | 1.35 | 1.36 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 1,836,000 |
12 Feb 2020 | HKD | 1.27 | 1.37 | 1.27 | 1.35 | 1.35 | +0.08 (+6.30%) | 2,561,000 |
11 Feb 2020 | HKD | 1.29 | 1.3 | 1.26 | 1.27 | 1.27 | -0.02 (-1.55%) | 672,000 |
10 Feb 2020 | HKD | 1.26 | 1.3 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 460,000 |
7 Feb 2020 | HKD | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 696,000 |
6 Feb 2020 | HKD | 1.25 | 1.28 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 1,696,000 |
5 Feb 2020 | HKD | 1.27 | 1.3 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 1,073,000 |
4 Feb 2020 | HKD | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 672,000 |
3 Feb 2020 | HKD | 1.3 | 1.3 | 1.24 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,500,000 |
31 Jan 2020 | HKD | 1.29 | 1.32 | 1.27 | 1.3 | 1.3 | +0.02 (+1.56%) | 1,654,000 |
30 Jan 2020 | HKD | 1.4 | 1.41 | 1.28 | 1.28 | 1.28 | -0.12 (-8.57%) | 4,214,000 |
29 Jan 2020 | HKD | 1.53 | 1.53 | 1.4 | 1.4 | 1.4 | -0.18 (-11.39%) | 5,185,700 |
24 Jan 2020 | HKD | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.0 (0.0%) | 89,000 |
23 Jan 2020 | HKD | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | -0.01 (-0.63%) | 2,313,300 |
22 Jan 2020 | HKD | 1.58 | 1.6 | 1.57 | 1.59 | 1.59 | +0.01 (+0.63%) | 909,000 |
21 Jan 2020 | HKD | 1.59 | 1.6 | 1.57 | 1.58 | 1.58 | -0.02 (-1.25%) | 1,806,000 |
20 Jan 2020 | HKD | 1.64 | 1.64 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 2,084,000 |
17 Jan 2020 | HKD | 1.62 | 1.66 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 794,000 |
16 Jan 2020 | HKD | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 633,000 |
15 Jan 2020 | HKD | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | +0.03 (+1.86%) | 650,000 |
14 Jan 2020 | HKD | 1.66 | 1.66 | 1.6 | 1.61 | 1.61 | -0.04 (-2.42%) | 1,251,000 |
13 Jan 2020 | HKD | 1.59 | 1.67 | 1.56 | 1.65 | 1.65 | +0.07 (+4.43%) | 3,038,000 |
10 Jan 2020 | HKD | 1.57 | 1.59 | 1.57 | 1.58 | 1.58 | 0.0 (0.0%) | 718,600 |
9 Jan 2020 | HKD | 1.58 | 1.59 | 1.56 | 1.58 | 1.58 | +0.02 (+1.28%) | 688,000 |
8 Jan 2020 | HKD | 1.58 | 1.6 | 1.56 | 1.56 | 1.56 | -0.02 (-1.27%) | 1,134,000 |