Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 2.89 | 2.9 | 2.81 | 2.85 | 2.85 | -0.04 (-1.38%) | 7,696,000 |
17 Feb 2020 | HKD | 2.85 | 2.92 | 2.82 | 2.89 | 2.89 | +0.03 (+1.05%) | 16,561,881 |
14 Feb 2020 | HKD | 2.94 | 2.95 | 2.86 | 2.86 | 2.86 | -0.07 (-2.39%) | 9,899,723 |
13 Feb 2020 | HKD | 3 | 3 | 2.9 | 2.93 | 2.93 | -0.08 (-2.66%) | 8,138,117 |
12 Feb 2020 | HKD | 2.98 | 3.04 | 2.95 | 3.01 | 3.01 | +0.03 (+1.01%) | 8,049,716 |
11 Feb 2020 | HKD | 2.94 | 2.99 | 2.92 | 2.98 | 2.98 | +0.09 (+3.11%) | 6,550,000 |
10 Feb 2020 | HKD | 2.94 | 3 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 15,456,000 |
7 Feb 2020 | HKD | 2.99 | 3.02 | 2.93 | 2.95 | 2.95 | -0.04 (-1.34%) | 6,253,159 |
6 Feb 2020 | HKD | 2.98 | 3.04 | 2.94 | 2.99 | 2.99 | +0.02 (+0.67%) | 6,238,000 |
5 Feb 2020 | HKD | 2.97 | 3.04 | 2.94 | 2.97 | 2.97 | +0.03 (+1.02%) | 8,580,000 |
4 Feb 2020 | HKD | 2.82 | 3 | 2.81 | 2.94 | 2.94 | +0.12 (+4.26%) | 7,149,708 |
3 Feb 2020 | HKD | 2.71 | 2.88 | 2.7 | 2.82 | 2.82 | +0.02 (+0.71%) | 9,629,696 |
31 Jan 2020 | HKD | 2.75 | 2.84 | 2.7 | 2.8 | 2.8 | +0.01 (+0.36%) | 10,419,600 |
30 Jan 2020 | HKD | 2.9 | 2.92 | 2.72 | 2.79 | 2.79 | -0.13 (-4.45%) | 9,386,000 |
29 Jan 2020 | HKD | 2.83 | 2.97 | 2.83 | 2.92 | 2.92 | -0.05 (-1.68%) | 9,216,500 |
24 Jan 2020 | HKD | 2.89 | 2.98 | 2.87 | 2.97 | 2.97 | +0.08 (+2.77%) | 2,366,000 |
23 Jan 2020 | HKD | 3.03 | 3.03 | 2.86 | 2.89 | 2.89 | -0.19 (-6.17%) | 8,684,000 |
22 Jan 2020 | HKD | 3.04 | 3.11 | 2.96 | 3.08 | 3.08 | +0.06 (+1.99%) | 4,542,000 |
21 Jan 2020 | HKD | 3.15 | 3.16 | 3.01 | 3.02 | 3.02 | -0.17 (-5.33%) | 8,500,000 |
20 Jan 2020 | HKD | 3.35 | 3.35 | 3.15 | 3.19 | 3.19 | -0.14 (-4.20%) | 12,708,000 |
17 Jan 2020 | HKD | 3.27 | 3.36 | 3.26 | 3.33 | 3.33 | +0.07 (+2.15%) | 11,045,000 |
16 Jan 2020 | HKD | 3.21 | 3.39 | 3.18 | 3.26 | 3.26 | +0.06 (+1.88%) | 20,975,000 |
15 Jan 2020 | HKD | 2.98 | 3.22 | 2.94 | 3.2 | 3.2 | +0.22 (+7.38%) | 32,764,000 |
14 Jan 2020 | HKD | 3.04 | 3.04 | 2.95 | 2.98 | 2.98 | -0.04 (-1.32%) | 6,656,000 |
13 Jan 2020 | HKD | 2.94 | 3.06 | 2.94 | 3.02 | 3.02 | +0.1 (+3.42%) | 10,708,000 |
10 Jan 2020 | HKD | 3.08 | 3.12 | 2.91 | 2.92 | 2.92 | -0.17 (-5.50%) | 27,633,000 |
9 Jan 2020 | HKD | 3.08 | 3.15 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 6,364,000 |
8 Jan 2020 | HKD | 2.96 | 3.08 | 2.96 | 3.07 | 3.07 | +0.06 (+1.99%) | 9,242,158 |
7 Jan 2020 | HKD | 3.05 | 3.11 | 2.98 | 3.01 | 3.01 | -0.05 (-1.63%) | 10,277,500 |
6 Jan 2020 | HKD | 3.13 | 3.15 | 3.01 | 3.06 | 3.06 | -0.08 (-2.55%) | 10,678,900 |