Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 0.85 | 0.9 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 652,000 |
6 Feb 2020 | HKD | 0.82 | 0.85 | 0.81 | 0.85 | 0.85 | +0.04 (+4.94%) | 268,000 |
5 Feb 2020 | HKD | 0.8 | 0.83 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 276,000 |
4 Feb 2020 | HKD | 0.81 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 188,000 |
3 Feb 2020 | HKD | 0.79 | 0.8 | 0.79 | 0.8 | 0.8 | -0.01 (-1.23%) | 348,000 |
31 Jan 2020 | HKD | 0.79 | 0.84 | 0.79 | 0.81 | 0.81 | -0.02 (-2.41%) | 332,000 |
30 Jan 2020 | HKD | 0.83 | 0.88 | 0.79 | 0.83 | 0.83 | -0.06 (-6.74%) | 560,000 |
29 Jan 2020 | HKD | 0.91 | 0.91 | 0.8 | 0.89 | 0.89 | -0.02 (-2.20%) | 352,000 |
24 Jan 2020 | HKD | 0.92 | 0.93 | 0.91 | 0.91 | 0.91 | 0.0 (0.0%) | 92,000 |
23 Jan 2020 | HKD | 0.92 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 388,000 |
22 Jan 2020 | HKD | 0.92 | 0.95 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 132,000 |
21 Jan 2020 | HKD | 0.99 | 0.99 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 732,000 |
20 Jan 2020 | HKD | 0.95 | 1.09 | 0.9 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,492,000 |
17 Jan 2020 | HKD | 0.88 | 0.98 | 0.87 | 0.94 | 0.94 | +0.1 (+11.90%) | 2,320,000 |
16 Jan 2020 | HKD | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | -0.03 (-3.45%) | 2,884,000 |
15 Jan 2020 | HKD | 0.95 | 0.95 | 0.84 | 0.87 | 0.87 | -0.08 (-8.42%) | 1,384,000 |
14 Jan 2020 | HKD | 0.99 | 0.99 | 0.87 | 0.95 | 0.95 | -0.03 (-3.06%) | 3,644,000 |
13 Jan 2020 | HKD | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | +0.03 (+3.16%) | 4,596,000 |
10 Jan 2020 | HKD | 0.98 | 0.98 | 0.9 | 0.95 | 0.95 | +0.05 (+5.56%) | 3,676,000 |
9 Jan 2020 | HKD | 0.85 | 0.92 | 0.84 | 0.9 | 0.9 | +0.06 (+7.14%) | 2,560,000 |
8 Jan 2020 | HKD | 0.74 | 0.84 | 0.7 | 0.84 | 0.84 | +0.09 (+12%) | 3,920,000 |
7 Jan 2020 | HKD | 0.64 | 0.78 | 0.63 | 0.75 | 0.75 | +0.11 (+17.19%) | 9,506,000 |
6 Jan 2020 | HKD | 0.63 | 0.65 | 0.59 | 0.64 | 0.64 | +0.03 (+4.92%) | 2,624,000 |
3 Jan 2020 | HKD | 0.62 | 0.62 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 156,000 |
2 Jan 2020 | HKD | 0.61 | 0.65 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 580,000 |
31 Dec 2019 | HKD | 0.61 | 0.61 | 0.58 | 0.6 | 0.6 | -0.01 (-1.64%) | 788,000 |
30 Dec 2019 | HKD | 0.61 | 0.62 | 0.61 | 0.61 | 0.61 | +0.01 (+1.67%) | 824,000 |
27 Dec 2019 | HKD | 0.63 | 0.64 | 0.6 | 0.6 | 0.6 | -0.03 (-4.76%) | 2,248,000 |
25 Dec 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 412,000 |