Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 0.78 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 826,000 |
17 Feb 2020 | HKD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 2,396,000 |
14 Feb 2020 | HKD | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -0.03 (-3.80%) | 988,000 |
13 Feb 2020 | HKD | 0.76 | 0.82 | 0.76 | 0.79 | 0.79 | +0.04 (+5.33%) | 4,394,000 |
12 Feb 2020 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | +0.02 (+2.74%) | 1,472,000 |
11 Feb 2020 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 2,796,120 |
10 Feb 2020 | HKD | 0.74 | 0.74 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 590,000 |
7 Feb 2020 | HKD | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.01 (-1.35%) | 1,226,000 |
6 Feb 2020 | HKD | 0.73 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 816,396 |
5 Feb 2020 | HKD | 0.73 | 0.74 | 0.71 | 0.73 | 0.73 | 0.0 (0.0%) | 658,000 |
4 Feb 2020 | HKD | 0.73 | 0.73 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 710,000 |
3 Feb 2020 | HKD | 0.71 | 0.72 | 0.68 | 0.71 | 0.71 | -0.01 (-1.39%) | 2,658,904 |
31 Jan 2020 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 2,178,000 |
30 Jan 2020 | HKD | 0.75 | 0.78 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 1,810,000 |
29 Jan 2020 | HKD | 0.8 | 0.8 | 0.74 | 0.76 | 0.76 | -0.06 (-7.32%) | 5,358,000 |
24 Jan 2020 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 3,902,000 |
23 Jan 2020 | HKD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -0.03 (-3.49%) | 4,828,000 |
22 Jan 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 902,535 |
21 Jan 2020 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 26,259,910 |
20 Jan 2020 | HKD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 1,748,000 |
17 Jan 2020 | HKD | 0.89 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,047,931 |
16 Jan 2020 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 1,890,883 |
15 Jan 2020 | HKD | 0.89 | 0.9 | 0.89 | 0.9 | 0.9 | +0.01 (+1.12%) | 1,164,000 |
14 Jan 2020 | HKD | 0.89 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 824,000 |
13 Jan 2020 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 648,000 |
10 Jan 2020 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,540,000 |
9 Jan 2020 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.03 (+3.49%) | 1,432,000 |
8 Jan 2020 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 602,000 |
7 Jan 2020 | HKD | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 6,522,000 |
6 Jan 2020 | HKD | 0.88 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 6,392,000 |