Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 14.18 | 14.18 | 13.8 | 13.82 | 13.82 | -0.32 (-2.26%) | 721,105 |
20 Feb 2020 | HKD | 14.24 | 14.24 | 14.1 | 14.14 | 14.14 | -0.08 (-0.56%) | 418,000 |
19 Feb 2020 | HKD | 13.96 | 14.4 | 13.96 | 14.22 | 14.22 | +0.2 (+1.43%) | 478,000 |
18 Feb 2020 | HKD | 13.98 | 14.08 | 13.96 | 14.02 | 14.02 | -0.04 (-0.28%) | 739,000 |
17 Feb 2020 | HKD | 14.08 | 14.16 | 13.98 | 14.06 | 14.06 | -0.14 (-0.99%) | 814,000 |
14 Feb 2020 | HKD | 14.02 | 14.22 | 14 | 14.2 | 14.2 | +0.24 (+1.72%) | 443,000 |
13 Feb 2020 | HKD | 13.94 | 14.2 | 13.9 | 13.96 | 13.96 | -0.02 (-0.14%) | 842,000 |
12 Feb 2020 | HKD | 13.86 | 14.16 | 13.86 | 13.98 | 13.98 | +0.12 (+0.87%) | 692,000 |
11 Feb 2020 | HKD | 13.68 | 13.92 | 13.68 | 13.86 | 13.86 | +0.24 (+1.76%) | 760,401 |
10 Feb 2020 | HKD | 13.56 | 13.68 | 13.36 | 13.62 | 13.62 | +0.04 (+0.29%) | 428,000 |
7 Feb 2020 | HKD | 13.66 | 13.66 | 13.5 | 13.58 | 13.58 | -0.1 (-0.73%) | 362,736 |
6 Feb 2020 | HKD | 13.4 | 13.74 | 13.4 | 13.68 | 13.68 | +0.34 (+2.55%) | 609,000 |
5 Feb 2020 | HKD | 13.56 | 13.64 | 13.34 | 13.34 | 13.34 | -0.1 (-0.74%) | 583,000 |
4 Feb 2020 | HKD | 13.3 | 13.6 | 13.06 | 13.44 | 13.44 | +0.36 (+2.75%) | 689,000 |
3 Feb 2020 | HKD | 13.2 | 13.32 | 12.98 | 13.08 | 13.08 | -0.04 (-0.30%) | 848,000 |
31 Jan 2020 | HKD | 13.3 | 13.36 | 13.1 | 13.12 | 13.12 | -0.02 (-0.15%) | 413,000 |
30 Jan 2020 | HKD | 13.46 | 13.68 | 13.12 | 13.14 | 13.14 | -0.42 (-3.10%) | 656,000 |
29 Jan 2020 | HKD | 13.8 | 14 | 13.48 | 13.56 | 13.56 | -0.7 (-4.91%) | 1,191,000 |
24 Jan 2020 | HKD | 14.26 | 14.3 | 14.14 | 14.26 | 14.26 | -0.02 (-0.14%) | 425,000 |
23 Jan 2020 | HKD | 14.64 | 14.8 | 14.22 | 14.28 | 14.28 | -0.5 (-3.38%) | 814,676 |
22 Jan 2020 | HKD | 14.7 | 14.78 | 14.56 | 14.78 | 14.78 | +0.02 (+0.14%) | 514,535 |
21 Jan 2020 | HKD | 15.04 | 15.04 | 14.74 | 14.76 | 14.76 | -0.42 (-2.77%) | 691,000 |
20 Jan 2020 | HKD | 15.5 | 15.5 | 15.18 | 15.18 | 15.18 | -0.24 (-1.56%) | 348,000 |
17 Jan 2020 | HKD | 15.32 | 15.52 | 15.3 | 15.42 | 15.42 | +0.16 (+1.05%) | 645,000 |
16 Jan 2020 | HKD | 15.08 | 15.26 | 14.94 | 15.26 | 15.26 | +0.34 (+2.28%) | 755,000 |
15 Jan 2020 | HKD | 14.96 | 14.96 | 14.82 | 14.92 | 14.92 | -0.04 (-0.27%) | 309,000 |
14 Jan 2020 | HKD | 14.98 | 14.98 | 14.82 | 14.96 | 14.96 | -0.04 (-0.27%) | 898,202 |
13 Jan 2020 | HKD | 15.04 | 15.1 | 14.94 | 15 | 15 | -0.02 (-0.13%) | 599,000 |
10 Jan 2020 | HKD | 15.02 | 15.1 | 14.92 | 15.02 | 15.02 | -0.08 (-0.53%) | 397,000 |
9 Jan 2020 | HKD | 14.98 | 15.2 | 14.98 | 15.1 | 15.1 | +0.2 (+1.34%) | 439,775 |