Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.0 (0.0%) | 0 |
6 Feb 2020 | HKD | 3.04 | 3.13 | 3.03 | 3.08 | 3.08 | +0.08 (+2.67%) | 13,000 |
5 Feb 2020 | HKD | 3.03 | 3.04 | 3 | 3 | 3 | -0.03 (-0.99%) | 42,000 |
4 Feb 2020 | HKD | 3.16 | 3.22 | 2.98 | 3.03 | 3.03 | -0.08 (-2.57%) | 31,500 |
3 Feb 2020 | HKD | 3 | 3.41 | 2.96 | 3.11 | 3.11 | +0.02 (+0.65%) | 46,000 |
31 Jan 2020 | HKD | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -0.11 (-3.44%) | 16,500 |
30 Jan 2020 | HKD | 3.32 | 3.33 | 2.82 | 3.2 | 3.2 | -0.15 (-4.48%) | 27,000 |
29 Jan 2020 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
24 Jan 2020 | HKD | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.0 (0.0%) | 0 |
23 Jan 2020 | HKD | 3.36 | 3.36 | 3.21 | 3.35 | 3.35 | -0.03 (-0.89%) | 33,500 |
22 Jan 2020 | HKD | 3.39 | 3.39 | 3.19 | 3.38 | 3.38 | -0.02 (-0.59%) | 17,000 |
21 Jan 2020 | HKD | 3.5 | 3.5 | 3.4 | 3.4 | 3.4 | -0.1 (-2.86%) | 35,500 |
20 Jan 2020 | HKD | 3.72 | 3.8 | 3.38 | 3.5 | 3.5 | +0.26 (+8.02%) | 36,500 |
17 Jan 2020 | HKD | 3.3 | 3.31 | 3.2 | 3.24 | 3.24 | -0.11 (-3.28%) | 38,000 |
16 Jan 2020 | HKD | 3.6 | 3.6 | 3.34 | 3.35 | 3.35 | +0.03 (+0.90%) | 15,500 |
15 Jan 2020 | HKD | 3.31 | 3.32 | 3.29 | 3.32 | 3.32 | -0.1 (-2.92%) | 48,500 |
14 Jan 2020 | HKD | 3.47 | 3.48 | 3.4 | 3.42 | 3.42 | -0.05 (-1.44%) | 54,000 |
13 Jan 2020 | HKD | 3.66 | 3.66 | 3.39 | 3.47 | 3.47 | -0.18 (-4.93%) | 135,500 |
10 Jan 2020 | HKD | 3.66 | 3.69 | 3.61 | 3.65 | 3.65 | -0.01 (-0.27%) | 14,500 |
9 Jan 2020 | HKD | 3.62 | 3.66 | 3.61 | 3.66 | 3.66 | +0.05 (+1.39%) | 26,500 |
8 Jan 2020 | HKD | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -0.11 (-2.96%) | 60,500 |
7 Jan 2020 | HKD | 3.66 | 3.9 | 3.66 | 3.72 | 3.72 | -0.1 (-2.62%) | 134,000 |
6 Jan 2020 | HKD | 3.77 | 3.84 | 3.6 | 3.82 | 3.82 | +0.19 (+5.23%) | 58,000 |
3 Jan 2020 | HKD | 3.8 | 3.85 | 3.61 | 3.63 | 3.63 | +0.03 (+0.83%) | 140,000 |
2 Jan 2020 | HKD | 3.47 | 3.84 | 3.47 | 3.6 | 3.6 | -0.07 (-1.91%) | 46,000 |
31 Dec 2019 | HKD | 3.83 | 3.83 | 3.6 | 3.67 | 3.67 | +0.09 (+2.51%) | 53,000 |
30 Dec 2019 | HKD | 3.5 | 3.96 | 3.5 | 3.58 | 3.58 | -0.01 (-0.28%) | 103,500 |
27 Dec 2019 | HKD | 3.8 | 3.8 | 3.5 | 3.59 | 3.59 | -0.3 (-7.71%) | 140,000 |
25 Dec 2019 | HKD | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.93 | 3.93 | 3.7 | 3.89 | 3.89 | +0.11 (+2.91%) | 127,000 |