Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.21 | 2.24 | 2.21 | 2.22 | 2.22 | -0.02 (-0.89%) | 1,086,000 |
6 Feb 2020 | HKD | 2.23 | 2.25 | 2.21 | 2.24 | 2.24 | +0.02 (+0.90%) | 748,000 |
5 Feb 2020 | HKD | 2.21 | 2.26 | 2.21 | 2.22 | 2.22 | -0.01 (-0.45%) | 1,086,600 |
4 Feb 2020 | HKD | 2.15 | 2.23 | 2.15 | 2.23 | 2.23 | +0.08 (+3.72%) | 886,000 |
3 Feb 2020 | HKD | 2.14 | 2.17 | 2.11 | 2.15 | 2.15 | +0.02 (+0.94%) | 2,185,260 |
31 Jan 2020 | HKD | 2.15 | 2.19 | 2.13 | 2.13 | 2.13 | -0.02 (-0.93%) | 292,000 |
30 Jan 2020 | HKD | 2.23 | 2.23 | 2.14 | 2.15 | 2.15 | -0.07 (-3.15%) | 916,000 |
29 Jan 2020 | HKD | 2.3 | 2.3 | 2.2 | 2.22 | 2.22 | -0.11 (-4.72%) | 784,000 |
24 Jan 2020 | HKD | 2.31 | 2.34 | 2.31 | 2.33 | 2.33 | 0.0 (0.0%) | 176,000 |
23 Jan 2020 | HKD | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | -0.04 (-1.69%) | 642,000 |
22 Jan 2020 | HKD | 2.36 | 2.38 | 2.31 | 2.37 | 2.37 | 0.0 (0.0%) | 233,200 |
21 Jan 2020 | HKD | 2.39 | 2.4 | 2.36 | 2.37 | 2.37 | -0.04 (-1.66%) | 1,198,000 |
20 Jan 2020 | HKD | 2.41 | 2.42 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 560,000 |
17 Jan 2020 | HKD | 2.39 | 2.42 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 1,142,000 |
16 Jan 2020 | HKD | 2.39 | 2.41 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 378,000 |
15 Jan 2020 | HKD | 2.44 | 2.44 | 2.36 | 2.39 | 2.39 | -0.02 (-0.83%) | 866,000 |
14 Jan 2020 | HKD | 2.43 | 2.44 | 2.41 | 2.41 | 2.41 | 0.0 (0.0%) | 298,000 |
13 Jan 2020 | HKD | 2.41 | 2.43 | 2.4 | 2.41 | 2.41 | +0.01 (+0.42%) | 220,000 |
10 Jan 2020 | HKD | 2.45 | 2.45 | 2.4 | 2.4 | 2.4 | -0.05 (-2.04%) | 704,000 |
9 Jan 2020 | HKD | 2.45 | 2.46 | 2.43 | 2.45 | 2.45 | 0.0 (0.0%) | 352,000 |
8 Jan 2020 | HKD | 2.45 | 2.45 | 2.41 | 2.45 | 2.45 | 0.0 (0.0%) | 288,000 |
7 Jan 2020 | HKD | 2.42 | 2.46 | 2.41 | 2.45 | 2.45 | +0.01 (+0.41%) | 519,765 |
6 Jan 2020 | HKD | 2.44 | 2.46 | 2.41 | 2.44 | 2.44 | -0.02 (-0.81%) | 762,000 |
3 Jan 2020 | HKD | 2.47 | 2.47 | 2.44 | 2.46 | 2.46 | +0.01 (+0.41%) | 642,000 |
2 Jan 2020 | HKD | 2.45 | 2.46 | 2.44 | 2.45 | 2.45 | +0.01 (+0.41%) | 724,000 |
31 Dec 2019 | HKD | 2.4 | 2.45 | 2.4 | 2.44 | 2.44 | +0.06 (+2.52%) | 704,000 |
30 Dec 2019 | HKD | 2.4 | 2.4 | 2.37 | 2.38 | 2.38 | -0.01 (-0.42%) | 1,080,500 |
27 Dec 2019 | HKD | 2.4 | 2.41 | 2.38 | 2.39 | 2.39 | 0.0 (0.0%) | 469,228 |
25 Dec 2019 | HKD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.4 | 2.4 | 2.38 | 2.39 | 2.39 | -0.01 (-0.42%) | 180,000 |