Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.61 | 0.63 | 0.59 | 0.59 | 0.59 | -0.05 (-7.81%) | 550,000 |
6 Feb 2020 | HKD | 0.6 | 0.65 | 0.6 | 0.64 | 0.64 | -0.01 (-1.54%) | 860,000 |
5 Feb 2020 | HKD | 0.67 | 0.69 | 0.62 | 0.65 | 0.65 | -0.01 (-1.52%) | 880,000 |
4 Feb 2020 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.66 | -0.07 (-9.59%) | 950,000 |
3 Feb 2020 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
31 Jan 2020 | HKD | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | 0.0 (0.0%) | 1,620,000 |
30 Jan 2020 | HKD | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | 0.0 (0.0%) | 1,020,000 |
29 Jan 2020 | HKD | 0.7 | 0.73 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 210,000 |
24 Jan 2020 | HKD | 0.75 | 0.75 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 120,000 |
23 Jan 2020 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 50,000 |
22 Jan 2020 | HKD | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 630,000 |
21 Jan 2020 | HKD | 0.72 | 0.76 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 460,000 |
20 Jan 2020 | HKD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 410,000 |
17 Jan 2020 | HKD | 0.85 | 0.85 | 0.74 | 0.74 | 0.74 | -0.12 (-13.95%) | 7,970,000 |
16 Jan 2020 | HKD | 0.86 | 0.86 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 880,000 |
15 Jan 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 889,200 |
14 Jan 2020 | HKD | 0.86 | 0.9 | 0.85 | 0.87 | 0.87 | +0.01 (+1.16%) | 2,760,000 |
13 Jan 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,580,000 |
10 Jan 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | +0.02 (+2.35%) | 630,000 |
9 Jan 2020 | HKD | 0.86 | 0.87 | 0.85 | 0.85 | 0.85 | -0.02 (-2.30%) | 1,350,000 |
8 Jan 2020 | HKD | 0.87 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,540,000 |
7 Jan 2020 | HKD | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 2,930,000 |
6 Jan 2020 | HKD | 0.87 | 0.88 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 1,870,000 |
3 Jan 2020 | HKD | 0.86 | 0.88 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 864,000 |
2 Jan 2020 | HKD | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 2,020,000 |
31 Dec 2019 | HKD | 0.89 | 0.91 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 3,810,000 |
30 Dec 2019 | HKD | 0.94 | 0.95 | 0.89 | 0.89 | 0.89 | -0.05 (-5.32%) | 11,310,000 |
27 Dec 2019 | HKD | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 3,200,000 |
25 Dec 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.91 | 0.93 | 0.9 | 0.93 | 0.93 | +0.03 (+3.33%) | 3,990,000 |