Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 5.02 | 5.1 | 5 | 5.1 | 5.1 | +0.06 (+1.19%) | 3,125,600 |
6 Feb 2020 | HKD | 5 | 5.05 | 4.92 | 5.04 | 5.04 | +0.09 (+1.82%) | 1,988,800 |
5 Feb 2020 | HKD | 4.96 | 5.06 | 4.9 | 4.95 | 4.95 | -0.01 (-0.20%) | 1,590,800 |
4 Feb 2020 | HKD | 4.88 | 5 | 4.85 | 4.96 | 4.96 | +0.11 (+2.27%) | 3,215,200 |
3 Feb 2020 | HKD | 4.9 | 4.9 | 4.74 | 4.85 | 4.85 | -0.11 (-2.22%) | 2,995,616 |
31 Jan 2020 | HKD | 5.01 | 5.15 | 4.9 | 4.96 | 4.96 | -0.09 (-1.78%) | 1,564,000 |
30 Jan 2020 | HKD | 5.45 | 5.45 | 4.9 | 5.05 | 5.05 | -0.39 (-7.17%) | 6,393,200 |
29 Jan 2020 | HKD | 5.46 | 5.54 | 5.29 | 5.44 | 5.44 | -0.06 (-1.09%) | 3,629,200 |
24 Jan 2020 | HKD | 5.25 | 5.57 | 5.21 | 5.5 | 5.5 | +0.2 (+3.77%) | 3,173,200 |
23 Jan 2020 | HKD | 5.21 | 5.38 | 5.15 | 5.3 | 5.3 | +0.08 (+1.53%) | 4,678,400 |
22 Jan 2020 | HKD | 5.08 | 5.25 | 5.06 | 5.22 | 5.22 | +0.15 (+2.96%) | 4,888,400 |
21 Jan 2020 | HKD | 5.15 | 5.26 | 5.04 | 5.07 | 5.07 | -0.08 (-1.55%) | 3,433,400 |
20 Jan 2020 | HKD | 5.03 | 5.37 | 5.03 | 5.15 | 5.15 | +0.12 (+2.39%) | 3,396,000 |
17 Jan 2020 | HKD | 5.12 | 5.25 | 5 | 5.03 | 5.03 | -0.13 (-2.52%) | 3,086,084 |
16 Jan 2020 | HKD | 4.83 | 5.18 | 4.83 | 5.16 | 5.16 | +0.37 (+7.72%) | 6,362,400 |
15 Jan 2020 | HKD | 4.59 | 4.88 | 4.59 | 4.79 | 4.79 | +0.15 (+3.23%) | 4,400,400 |
14 Jan 2020 | HKD | 4.55 | 4.66 | 4.55 | 4.64 | 4.64 | +0.09 (+1.98%) | 3,340,000 |
13 Jan 2020 | HKD | 4.4 | 4.58 | 4.4 | 4.55 | 4.55 | +0.1 (+2.25%) | 2,413,200 |
10 Jan 2020 | HKD | 4.38 | 4.45 | 4.38 | 4.45 | 4.45 | +0.03 (+0.68%) | 1,473,644 |
9 Jan 2020 | HKD | 4.31 | 4.45 | 4.31 | 4.42 | 4.42 | +0.05 (+1.14%) | 1,204,244 |
8 Jan 2020 | HKD | 4.37 | 4.38 | 4.31 | 4.37 | 4.37 | -0.02 (-0.46%) | 1,354,400 |
7 Jan 2020 | HKD | 4.38 | 4.49 | 4.21 | 4.39 | 4.39 | -0.02 (-0.45%) | 3,692,244 |
6 Jan 2020 | HKD | 4.5 | 4.55 | 4.39 | 4.41 | 4.41 | -0.11 (-2.43%) | 1,367,200 |
3 Jan 2020 | HKD | 4.5 | 4.6 | 4.49 | 4.52 | 4.52 | +0.02 (+0.44%) | 1,218,400 |
2 Jan 2020 | HKD | 4.46 | 4.55 | 4.45 | 4.5 | 4.5 | +0.02 (+0.45%) | 1,997,620 |
31 Dec 2019 | HKD | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | +0.04 (+0.90%) | 757,780 |
30 Dec 2019 | HKD | 4.37 | 4.47 | 4.37 | 4.44 | 4.44 | +0.02 (+0.45%) | 1,528,800 |
27 Dec 2019 | HKD | 4.32 | 4.44 | 4.31 | 4.42 | 4.42 | +0.03 (+0.68%) | 2,260,814 |
25 Dec 2019 | HKD | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.34 | 4.4 | 4.31 | 4.39 | 4.39 | +0.01 (+0.23%) | 1,354,088 |