Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.7 | 2.7 | 2.48 | 2.57 | 2.57 | -0.13 (-4.81%) | 132,000 |
6 Feb 2020 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | +0.08 (+3.05%) | 10,000 |
5 Feb 2020 | HKD | 2.68 | 2.68 | 2.54 | 2.62 | 2.62 | -0.06 (-2.24%) | 602,000 |
4 Feb 2020 | HKD | 2.65 | 2.74 | 2.65 | 2.68 | 2.68 | +0.03 (+1.13%) | 248,000 |
3 Feb 2020 | HKD | 2.6 | 2.68 | 2.6 | 2.65 | 2.65 | -0.35 (-11.67%) | 3,364,000 |
31 Jan 2020 | HKD | 2.31 | 3 | 2.31 | 3 | 3 | +0.67 (+28.76%) | 6,240,000 |
30 Jan 2020 | HKD | 2.45 | 2.45 | 2.3 | 2.33 | 2.33 | -0.15 (-6.05%) | 110,000 |
29 Jan 2020 | HKD | 2.6 | 2.61 | 2.48 | 2.48 | 2.48 | -0.15 (-5.70%) | 40,000 |
24 Jan 2020 | HKD | 2.53 | 2.75 | 2.52 | 2.63 | 2.63 | +0.03 (+1.15%) | 302,000 |
23 Jan 2020 | HKD | 2.6 | 2.6 | 2.59 | 2.6 | 2.6 | +0.03 (+1.17%) | 330,000 |
22 Jan 2020 | HKD | 2.62 | 2.65 | 2.57 | 2.57 | 2.57 | -0.03 (-1.15%) | 150,000 |
21 Jan 2020 | HKD | 2.67 | 2.67 | 2.6 | 2.6 | 2.6 | -0.01 (-0.38%) | 110,000 |
20 Jan 2020 | HKD | 2.6 | 2.63 | 2.6 | 2.61 | 2.61 | +0.04 (+1.56%) | 2,810,000 |
17 Jan 2020 | HKD | 2.55 | 2.59 | 2.55 | 2.57 | 2.57 | +0.02 (+0.78%) | 770,000 |
16 Jan 2020 | HKD | 2.54 | 2.6 | 2.54 | 2.55 | 2.55 | +0.01 (+0.39%) | 630,000 |
15 Jan 2020 | HKD | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 0 |
14 Jan 2020 | HKD | 2.55 | 2.55 | 2.54 | 2.54 | 2.54 | 0.0 (0.0%) | 50,000 |
13 Jan 2020 | HKD | 2.54 | 2.56 | 2.5 | 2.54 | 2.54 | +0.02 (+0.79%) | 1,420,000 |
10 Jan 2020 | HKD | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.08 (-3.08%) | 260,000 |
9 Jan 2020 | HKD | 2.52 | 2.6 | 2.52 | 2.6 | 2.6 | +0.03 (+1.17%) | 1,450,000 |
8 Jan 2020 | HKD | 2.61 | 2.61 | 2.57 | 2.57 | 2.57 | -0.16 (-5.86%) | 310,000 |
7 Jan 2020 | HKD | 2.83 | 2.83 | 2.6 | 2.73 | 2.73 | -0.05 (-1.80%) | 1,540,000 |
6 Jan 2020 | HKD | 2.69 | 2.78 | 2.66 | 2.78 | 2.78 | +0.1 (+3.73%) | 120,000 |
3 Jan 2020 | HKD | 2.75 | 2.77 | 2.68 | 2.68 | 2.68 | -0.11 (-3.94%) | 1,780,000 |
2 Jan 2020 | HKD | 2.99 | 2.99 | 2.73 | 2.79 | 2.79 | -0.21 (-7%) | 2,300,000 |
31 Dec 2019 | HKD | 2.77 | 3 | 2.69 | 3 | 3 | +0.2 (+7.14%) | 1,020,000 |
30 Dec 2019 | HKD | 2.68 | 2.86 | 2.68 | 2.8 | 2.8 | +0.12 (+4.48%) | 2,570,000 |
27 Dec 2019 | HKD | 2.65 | 2.68 | 2.59 | 2.68 | 2.68 | -0.01 (-0.37%) | 2,820,000 |
25 Dec 2019 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.7 | 2.7 | 2.69 | 2.69 | 2.69 | -0.04 (-1.47%) | 10,000 |