Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.82 | 0.82 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 9,442,000 |
6 Feb 2020 | HKD | 0.81 | 0.82 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 12,918,000 |
5 Feb 2020 | HKD | 0.81 | 0.83 | 0.79 | 0.8 | 0.8 | 0.0 (0.0%) | 11,894,000 |
4 Feb 2020 | HKD | 0.81 | 0.82 | 0.8 | 0.8 | 0.8 | +0.01 (+1.27%) | 8,255,800 |
3 Feb 2020 | HKD | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | -0.02 (-2.47%) | 7,700,040 |
31 Jan 2020 | HKD | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | +0.03 (+3.85%) | 21,764,000 |
30 Jan 2020 | HKD | 0.83 | 0.85 | 0.77 | 0.78 | 0.78 | -0.05 (-6.02%) | 35,306,075 |
29 Jan 2020 | HKD | 0.84 | 0.86 | 0.83 | 0.83 | 0.83 | -0.04 (-4.60%) | 21,594,000 |
24 Jan 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 4,696,000 |
23 Jan 2020 | HKD | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -0.03 (-3.41%) | 16,090,000 |
22 Jan 2020 | HKD | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | +0.02 (+2.33%) | 16,672,000 |
21 Jan 2020 | HKD | 0.89 | 0.9 | 0.86 | 0.86 | 0.86 | -0.04 (-4.44%) | 29,349,169 |
20 Jan 2020 | HKD | 0.87 | 0.94 | 0.85 | 0.9 | 0.9 | +0.03 (+3.45%) | 54,176,000 |
17 Jan 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 12,594,542 |
16 Jan 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 10,112,297 |
15 Jan 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 7,248,000 |
14 Jan 2020 | HKD | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 14,278,692 |
13 Jan 2020 | HKD | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 8,480,278 |
10 Jan 2020 | HKD | 0.87 | 0.88 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 5,639,000 |
9 Jan 2020 | HKD | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | +0.02 (+2.35%) | 9,030,080 |
8 Jan 2020 | HKD | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 13,014,000 |
7 Jan 2020 | HKD | 0.87 | 0.87 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 6,498,286 |
6 Jan 2020 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 16,574,459 |
3 Jan 2020 | HKD | 0.9 | 0.92 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 21,184,000 |
2 Jan 2020 | HKD | 0.88 | 0.93 | 0.87 | 0.9 | 0.9 | +0.03 (+3.45%) | 21,873,354 |
31 Dec 2019 | HKD | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 4,280,000 |
30 Dec 2019 | HKD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 13,404,000 |
27 Dec 2019 | HKD | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 14,408,000 |
25 Dec 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.88 | 0.89 | 0.87 | 0.88 | 0.88 | 0.0 (0.0%) | 3,573,000 |