Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.62 | 2.67 | 2.62 | 2.66 | 2.66 | 0.0 (0.0%) | 143,000 |
6 Feb 2020 | HKD | 2.6 | 2.67 | 2.57 | 2.66 | 2.66 | +0.06 (+2.31%) | 359,000 |
5 Feb 2020 | HKD | 2.57 | 2.62 | 2.53 | 2.6 | 2.6 | +0.06 (+2.36%) | 790,000 |
4 Feb 2020 | HKD | 2.56 | 2.61 | 2.54 | 2.54 | 2.54 | -0.05 (-1.93%) | 651,222 |
3 Feb 2020 | HKD | 2.58 | 2.61 | 2.52 | 2.59 | 2.59 | 0.0 (0.0%) | 695,582 |
31 Jan 2020 | HKD | 2.64 | 2.66 | 2.58 | 2.59 | 2.59 | -0.06 (-2.26%) | 174,000 |
30 Jan 2020 | HKD | 2.6 | 2.69 | 2.6 | 2.65 | 2.65 | -0.01 (-0.38%) | 307,000 |
29 Jan 2020 | HKD | 2.63 | 2.68 | 2.53 | 2.66 | 2.66 | -0.03 (-1.12%) | 811,000 |
24 Jan 2020 | HKD | 2.62 | 2.7 | 2.6 | 2.69 | 2.69 | +0.04 (+1.51%) | 106,000 |
23 Jan 2020 | HKD | 2.69 | 2.69 | 2.59 | 2.65 | 2.65 | -0.06 (-2.21%) | 696,000 |
22 Jan 2020 | HKD | 2.66 | 2.74 | 2.65 | 2.71 | 2.71 | +0.02 (+0.74%) | 388,000 |
21 Jan 2020 | HKD | 2.73 | 2.73 | 2.67 | 2.69 | 2.69 | -0.07 (-2.54%) | 433,000 |
20 Jan 2020 | HKD | 2.79 | 2.79 | 2.72 | 2.76 | 2.76 | -0.03 (-1.08%) | 674,000 |
17 Jan 2020 | HKD | 2.79 | 2.82 | 2.76 | 2.79 | 2.79 | -0.01 (-0.36%) | 443,000 |
16 Jan 2020 | HKD | 2.8 | 2.82 | 2.76 | 2.8 | 2.8 | -0.02 (-0.71%) | 388,000 |
15 Jan 2020 | HKD | 2.83 | 2.83 | 2.8 | 2.82 | 2.82 | -0.03 (-1.05%) | 255,000 |
14 Jan 2020 | HKD | 2.8 | 2.95 | 2.79 | 2.85 | 2.85 | +0.05 (+1.79%) | 553,000 |
13 Jan 2020 | HKD | 2.74 | 2.85 | 2.74 | 2.8 | 2.8 | +0.02 (+0.72%) | 326,000 |
10 Jan 2020 | HKD | 2.74 | 2.78 | 2.71 | 2.78 | 2.78 | -0.01 (-0.36%) | 326,000 |
9 Jan 2020 | HKD | 2.81 | 2.81 | 2.74 | 2.79 | 2.79 | -0.03 (-1.06%) | 362,000 |
8 Jan 2020 | HKD | 2.8 | 2.82 | 2.76 | 2.82 | 2.82 | -0.03 (-1.05%) | 237,000 |
7 Jan 2020 | HKD | 2.8 | 2.85 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 292,750 |
6 Jan 2020 | HKD | 2.79 | 2.85 | 2.76 | 2.82 | 2.82 | -0.01 (-0.35%) | 352,000 |
3 Jan 2020 | HKD | 2.86 | 2.86 | 2.82 | 2.83 | 2.83 | -0.03 (-1.05%) | 403,000 |
2 Jan 2020 | HKD | 2.84 | 2.9 | 2.82 | 2.86 | 2.86 | 0.0 (0.0%) | 338,000 |
31 Dec 2019 | HKD | 2.86 | 2.86 | 2.77 | 2.86 | 2.86 | +0.01 (+0.35%) | 55,000 |
30 Dec 2019 | HKD | 2.82 | 2.87 | 2.8 | 2.85 | 2.85 | +0.06 (+2.15%) | 435,000 |
27 Dec 2019 | HKD | 2.79 | 2.79 | 2.73 | 2.79 | 2.79 | +0.03 (+1.09%) | 399,170 |
25 Dec 2019 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | +0.01 (+0.36%) | 2,000 |