Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -0.06 (-5.26%) | 1,920,000 |
6 Feb 2020 | HKD | 1.07 | 1.14 | 1.04 | 1.14 | 1.14 | +0.06 (+5.56%) | 1,780,000 |
5 Feb 2020 | HKD | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,258,000 |
4 Feb 2020 | HKD | 1.06 | 1.1 | 1.04 | 1.06 | 1.06 | +0.04 (+3.92%) | 2,270,000 |
3 Feb 2020 | HKD | 1 | 1.1 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 2,280,000 |
31 Jan 2020 | HKD | 1 | 1.08 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 2,610,000 |
30 Jan 2020 | HKD | 1.07 | 1.11 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 1,910,000 |
29 Jan 2020 | HKD | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,870,000 |
24 Jan 2020 | HKD | 1.1 | 1.12 | 1.03 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,030,000 |
23 Jan 2020 | HKD | 1.13 | 1.14 | 1 | 1.08 | 1.08 | -0.04 (-3.57%) | 2,560,000 |
22 Jan 2020 | HKD | 1.1 | 1.2 | 1.07 | 1.12 | 1.12 | +0.01 (+0.90%) | 3,662,000 |
21 Jan 2020 | HKD | 1.12 | 1.12 | 1.02 | 1.11 | 1.11 | -0.01 (-0.89%) | 6,700,000 |
20 Jan 2020 | HKD | 2.1 | 2.1 | 1.08 | 1.12 | 1.12 | -1.38 (-55.20%) | 35,440,000 |
17 Jan 2020 | HKD | 2.54 | 2.64 | 0.5 | 2.5 | 2.5 | -0.03 (-1.19%) | 79,520,000 |
16 Jan 2020 | HKD | 2.54 | 2.57 | 2.42 | 2.53 | 2.53 | -0.02 (-0.78%) | 5,120,000 |
15 Jan 2020 | HKD | 2.4 | 2.66 | 2.38 | 2.55 | 2.55 | +0.17 (+7.14%) | 4,130,000 |
14 Jan 2020 | HKD | 2.27 | 2.38 | 2.21 | 2.38 | 2.38 | +0.08 (+3.48%) | 3,800,000 |
13 Jan 2020 | HKD | 2.23 | 2.3 | 2.15 | 2.3 | 2.3 | +0.08 (+3.60%) | 2,420,000 |
10 Jan 2020 | HKD | 2.24 | 2.24 | 2.15 | 2.22 | 2.22 | -0.03 (-1.33%) | 1,150,000 |
9 Jan 2020 | HKD | 2.25 | 2.31 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 1,210,000 |
8 Jan 2020 | HKD | 2.25 | 2.25 | 2.06 | 2.22 | 2.22 | +0.02 (+0.91%) | 1,230,000 |
7 Jan 2020 | HKD | 2.17 | 2.26 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 1,160,000 |
6 Jan 2020 | HKD | 2.21 | 2.21 | 2.1 | 2.2 | 2.2 | +0.04 (+1.85%) | 1,170,000 |
3 Jan 2020 | HKD | 2.17 | 2.17 | 2.05 | 2.16 | 2.16 | +0.05 (+2.37%) | 1,230,000 |
2 Jan 2020 | HKD | 2.25 | 2.25 | 2.07 | 2.11 | 2.11 | -0.07 (-3.21%) | 1,170,000 |
31 Dec 2019 | HKD | 2.27 | 2.27 | 2.1 | 2.18 | 2.18 | -0.07 (-3.11%) | 460,000 |
30 Dec 2019 | HKD | 2.2 | 2.34 | 2.12 | 2.25 | 2.25 | +0.1 (+4.65%) | 1,780,000 |
27 Dec 2019 | HKD | 2.2 | 2.2 | 2.09 | 2.15 | 2.15 | -0.03 (-1.38%) | 1,240,000 |
25 Dec 2019 | HKD | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.19 | 2.2 | 2.14 | 2.18 | 2.18 | +0.01 (+0.46%) | 460,000 |