Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2020 | HKD | 8.6 | 8.79 | 8.59 | 8.77 | 8.77 | +0.2 (+2.33%) | 875,200 |
29 Jan 2020 | HKD | 8.58 | 8.58 | 8.53 | 8.57 | 8.57 | +0.24 (+2.88%) | 556,000 |
24 Jan 2020 | HKD | 8.33 | 8.34 | 8.32 | 8.33 | 8.33 | -0.11 (-1.30%) | 370,700 |
23 Jan 2020 | HKD | 8.46 | 8.49 | 8.43 | 8.44 | 8.44 | +0.06 (+0.72%) | 489,300 |
22 Jan 2020 | HKD | 8.56 | 8.56 | 8.37 | 8.38 | 8.38 | -0.18 (-2.10%) | 427,000 |
21 Jan 2020 | HKD | 8.56 | 8.59 | 8.55 | 8.56 | 8.56 | +0.08 (+0.94%) | 455,200 |
20 Jan 2020 | HKD | 8.45 | 8.49 | 8.45 | 8.48 | 8.48 | -0.06 (-0.70%) | 293,800 |
17 Jan 2020 | HKD | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | -0.11 (-1.27%) | 618,100 |
16 Jan 2020 | HKD | 8.68 | 8.69 | 8.65 | 8.65 | 8.65 | -0.08 (-0.92%) | 313,400 |
15 Jan 2020 | HKD | 8.68 | 8.76 | 8.68 | 8.73 | 8.73 | +0.05 (+0.58%) | 245,100 |
14 Jan 2020 | HKD | 8.63 | 8.69 | 8.62 | 8.68 | 8.68 | -0.12 (-1.36%) | 736,400 |
13 Jan 2020 | HKD | 8.79 | 8.82 | 8.79 | 8.8 | 8.8 | +0.05 (+0.57%) | 204,000 |
10 Jan 2020 | HKD | 8.77 | 8.77 | 8.73 | 8.75 | 8.75 | -0.1 (-1.13%) | 536,300 |
9 Jan 2020 | HKD | 9 | 9 | 8.85 | 8.85 | 8.85 | -0.34 (-3.70%) | 751,200 |
8 Jan 2020 | HKD | 9.3 | 9.42 | 9.18 | 9.19 | 9.19 | +0.08 (+0.88%) | 1,571,500 |
7 Jan 2020 | HKD | 9.2 | 9.27 | 9.06 | 9.11 | 9.11 | -0.18 (-1.94%) | 530,500 |
6 Jan 2020 | HKD | 9.32 | 9.32 | 9.27 | 9.29 | 9.29 | +0.03 (+0.32%) | 617,300 |
3 Jan 2020 | HKD | 9.06 | 9.26 | 9.05 | 9.26 | 9.26 | 0.0 (0.0%) | 928,700 |
2 Jan 2020 | HKD | 9.3 | 9.31 | 9.26 | 9.26 | 9.26 | -0.11 (-1.17%) | 106,100 |
31 Dec 2019 | HKD | 9.37 | 9.37 | 9.35 | 9.37 | 9.37 | +0.1 (+1.08%) | 64,500 |
30 Dec 2019 | HKD | 9.25 | 9.27 | 9.24 | 9.27 | 9.27 | +0.07 (+0.76%) | 80,000 |
27 Dec 2019 | HKD | 9.2 | 9.21 | 9.19 | 9.2 | 9.2 | -0.22 (-2.34%) | 225,800 |
25 Dec 2019 | HKD | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 9.43 | 9.43 | 9.42 | 9.42 | 9.42 | -0.03 (-0.32%) | 20,900 |
23 Dec 2019 | HKD | 9.45 | 9.45 | 9.43 | 9.45 | 9.45 | -0.11 (-1.15%) | 117,100 |
20 Dec 2019 | HKD | 9.55 | 9.56 | 9.54 | 9.56 | 9.56 | -0.1 (-1.04%) | 600,700 |
19 Dec 2019 | HKD | 9.66 | 9.67 | 9.65 | 9.66 | 9.66 | -0.04 (-0.41%) | 521,800 |
18 Dec 2019 | HKD | 9.68 | 9.71 | 9.67 | 9.7 | 9.7 | +0.05 (+0.52%) | 717,600 |
17 Dec 2019 | HKD | 9.82 | 9.82 | 9.65 | 9.65 | 9.65 | -0.17 (-1.73%) | 855,500 |
16 Dec 2019 | HKD | 9.83 | 9.83 | 9.81 | 9.82 | 9.82 | -0.04 (-0.41%) | 730,900 |