Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 4.6 | 4.6 | 4.54 | 4.56 | 4.56 | -0.01 (-0.22%) | 905,415 |
6 Feb 2020 | HKD | 4.58 | 4.64 | 4.55 | 4.57 | 4.57 | +0.01 (+0.22%) | 839,747 |
5 Feb 2020 | HKD | 4.51 | 4.6 | 4.51 | 4.56 | 4.56 | +0.01 (+0.22%) | 412,000 |
4 Feb 2020 | HKD | 4.42 | 4.59 | 4.42 | 4.55 | 4.55 | +0.12 (+2.71%) | 671,973 |
3 Feb 2020 | HKD | 4.36 | 4.46 | 4.31 | 4.43 | 4.43 | +0.06 (+1.37%) | 2,108,432 |
31 Jan 2020 | HKD | 4.41 | 4.5 | 4.35 | 4.37 | 4.37 | -0.04 (-0.91%) | 548,000 |
30 Jan 2020 | HKD | 4.65 | 4.69 | 4.4 | 4.41 | 4.41 | -0.15 (-3.29%) | 818,000 |
29 Jan 2020 | HKD | 4.8 | 4.84 | 4.56 | 4.56 | 4.56 | -0.24 (-5%) | 550,000 |
24 Jan 2020 | HKD | 4.8 | 4.84 | 4.8 | 4.8 | 4.8 | -0.06 (-1.23%) | 106,000 |
23 Jan 2020 | HKD | 4.9 | 4.9 | 4.7 | 4.86 | 4.86 | -0.11 (-2.21%) | 526,000 |
22 Jan 2020 | HKD | 4.88 | 4.99 | 4.85 | 4.97 | 4.97 | +0.09 (+1.84%) | 392,000 |
21 Jan 2020 | HKD | 5 | 5.01 | 4.88 | 4.88 | 4.88 | -0.13 (-2.59%) | 1,298,000 |
20 Jan 2020 | HKD | 5 | 5.08 | 4.96 | 5.01 | 5.01 | +0.01 (+0.20%) | 994,000 |
17 Jan 2020 | HKD | 4.89 | 5.02 | 4.87 | 5 | 5 | +0.12 (+2.46%) | 1,490,000 |
16 Jan 2020 | HKD | 4.95 | 4.97 | 4.85 | 4.88 | 4.88 | -0.07 (-1.41%) | 992,000 |
15 Jan 2020 | HKD | 4.91 | 4.97 | 4.88 | 4.95 | 4.95 | +0.08 (+1.64%) | 1,852,000 |
14 Jan 2020 | HKD | 4.8 | 4.93 | 4.8 | 4.87 | 4.87 | +0.06 (+1.25%) | 1,612,000 |
13 Jan 2020 | HKD | 4.85 | 4.88 | 4.8 | 4.81 | 4.81 | -0.04 (-0.82%) | 772,000 |
10 Jan 2020 | HKD | 4.84 | 4.9 | 4.8 | 4.85 | 4.85 | +0.01 (+0.21%) | 1,018,000 |
9 Jan 2020 | HKD | 4.7 | 4.86 | 4.69 | 4.84 | 4.84 | +0.19 (+4.09%) | 1,586,000 |
8 Jan 2020 | HKD | 4.69 | 4.69 | 4.64 | 4.65 | 4.65 | -0.05 (-1.06%) | 730,000 |
7 Jan 2020 | HKD | 4.65 | 4.72 | 4.65 | 4.7 | 4.7 | +0.02 (+0.43%) | 434,000 |
6 Jan 2020 | HKD | 4.72 | 4.74 | 4.67 | 4.68 | 4.68 | -0.06 (-1.27%) | 470,000 |
3 Jan 2020 | HKD | 4.71 | 4.78 | 4.69 | 4.74 | 4.74 | +0.04 (+0.85%) | 968,000 |
2 Jan 2020 | HKD | 4.66 | 4.72 | 4.62 | 4.7 | 4.7 | +0.09 (+1.95%) | 1,180,000 |
31 Dec 2019 | HKD | 4.67 | 4.67 | 4.6 | 4.61 | 4.61 | -0.02 (-0.43%) | 146,000 |
30 Dec 2019 | HKD | 4.6 | 4.64 | 4.58 | 4.63 | 4.63 | +0.04 (+0.87%) | 788,000 |
27 Dec 2019 | HKD | 4.52 | 4.63 | 4.52 | 4.59 | 4.59 | +0.06 (+1.32%) | 2,031,728 |
25 Dec 2019 | HKD | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.51 | 4.53 | 4.5 | 4.53 | 4.53 | +0.03 (+0.67%) | 260,000 |