Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 7.52 | 7.74 | 7.44 | 7.46 | 7.46 | -0.1 (-1.32%) | 1,569,428 |
14 Feb 2020 | HKD | 7.58 | 7.68 | 7.54 | 7.56 | 7.56 | -0.06 (-0.79%) | 1,052,000 |
13 Feb 2020 | HKD | 7.6 | 7.68 | 7.58 | 7.62 | 7.62 | 0.0 (0.0%) | 1,194,066 |
12 Feb 2020 | HKD | 7.5 | 7.7 | 7.43 | 7.62 | 7.62 | +0.14 (+1.87%) | 1,896,670 |
11 Feb 2020 | HKD | 7.33 | 7.51 | 7.28 | 7.48 | 7.48 | +0.14 (+1.91%) | 4,668,562 |
10 Feb 2020 | HKD | 7.39 | 7.45 | 7.3 | 7.34 | 7.34 | -0.13 (-1.74%) | 638,000 |
7 Feb 2020 | HKD | 7.5 | 7.55 | 7.41 | 7.47 | 7.47 | +0.01 (+0.13%) | 1,659,273 |
6 Feb 2020 | HKD | 7.25 | 7.5 | 7.24 | 7.46 | 7.46 | +0.19 (+2.61%) | 4,246,000 |
5 Feb 2020 | HKD | 7.29 | 7.34 | 7.2 | 7.27 | 7.27 | +0.08 (+1.11%) | 2,140,880 |
4 Feb 2020 | HKD | 7.19 | 7.23 | 7.15 | 7.19 | 7.19 | +0.03 (+0.42%) | 2,872,348 |
3 Feb 2020 | HKD | 7.17 | 7.24 | 7.16 | 7.16 | 7.16 | -0.03 (-0.42%) | 5,397,804 |
31 Jan 2020 | HKD | 7.27 | 7.31 | 7.18 | 7.19 | 7.19 | -0.08 (-1.10%) | 8,288,100 |
30 Jan 2020 | HKD | 7.44 | 7.44 | 7.25 | 7.27 | 7.27 | -0.02 (-0.27%) | 5,366,000 |
29 Jan 2020 | HKD | 7.6 | 7.62 | 7.16 | 7.29 | 7.29 | -0.31 (-4.08%) | 8,843,067 |
24 Jan 2020 | HKD | 7.6 | 7.67 | 7.5 | 7.6 | 7.6 | -0.1 (-1.30%) | 2,103,000 |
23 Jan 2020 | HKD | 7.85 | 7.91 | 7.61 | 7.7 | 7.7 | -0.15 (-1.91%) | 4,284,800 |
22 Jan 2020 | HKD | 7.93 | 7.96 | 7.7 | 7.85 | 7.85 | -0.08 (-1.01%) | 7,504,387 |
21 Jan 2020 | HKD | 8.37 | 8.37 | 7.92 | 7.93 | 7.93 | -0.49 (-5.82%) | 6,496,200 |
20 Jan 2020 | HKD | 8.3 | 8.53 | 8.3 | 8.42 | 8.42 | +0.12 (+1.45%) | 3,930,000 |
17 Jan 2020 | HKD | 8.28 | 8.4 | 8.25 | 8.3 | 8.3 | +0.02 (+0.24%) | 2,038,000 |
16 Jan 2020 | HKD | 8.38 | 8.44 | 8.24 | 8.28 | 8.28 | -0.14 (-1.66%) | 2,270,000 |
15 Jan 2020 | HKD | 8.43 | 8.44 | 8.24 | 8.42 | 8.42 | -0.01 (-0.12%) | 1,525,719 |
14 Jan 2020 | HKD | 8.41 | 8.54 | 8.41 | 8.43 | 8.43 | +0.08 (+0.96%) | 1,504,000 |
13 Jan 2020 | HKD | 8.26 | 8.44 | 8.24 | 8.35 | 8.35 | +0.09 (+1.09%) | 1,357,688 |
10 Jan 2020 | HKD | 8.18 | 8.3 | 8.07 | 8.26 | 8.26 | +0.18 (+2.23%) | 1,246,000 |
9 Jan 2020 | HKD | 8.08 | 8.12 | 8.02 | 8.08 | 8.08 | +0.07 (+0.87%) | 1,898,174 |
8 Jan 2020 | HKD | 8 | 8.07 | 7.9 | 8.01 | 8.01 | +0.01 (+0.13%) | 1,692,000 |
7 Jan 2020 | HKD | 8.03 | 8.12 | 8 | 8 | 8 | -0.02 (-0.25%) | 2,215,127 |
6 Jan 2020 | HKD | 8.16 | 8.16 | 7.98 | 8.02 | 8.02 | -0.15 (-1.84%) | 3,822,011 |
3 Jan 2020 | HKD | 8.3 | 8.33 | 8.16 | 8.17 | 8.17 | -0.07 (-0.85%) | 550,880 |