Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
6 Feb 2020 | HKD | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 0.0 (0.0%) | 0 |
5 Feb 2020 | HKD | 3.12 | 3.12 | 2.91 | 2.91 | 2.91 | -0.11 (-3.64%) | 38,000 |
4 Feb 2020 | HKD | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | +0.16 (+5.59%) | 23,000 |
3 Feb 2020 | HKD | 2.78 | 2.94 | 2.52 | 2.86 | 2.86 | +0.06 (+2.14%) | 235,000 |
31 Jan 2020 | HKD | 3.11 | 3.11 | 2.76 | 2.8 | 2.8 | -0.17 (-5.72%) | 51,000 |
30 Jan 2020 | HKD | 3.3 | 3.3 | 2.95 | 2.97 | 2.97 | -0.34 (-10.27%) | 54,000 |
29 Jan 2020 | HKD | 3.47 | 3.47 | 3.31 | 3.31 | 3.31 | -0.27 (-7.54%) | 20,000 |
24 Jan 2020 | HKD | 3.77 | 3.77 | 3.53 | 3.58 | 3.58 | -0.07 (-1.92%) | 40,000 |
23 Jan 2020 | HKD | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -0.04 (-1.08%) | 32,000 |
22 Jan 2020 | HKD | 3.74 | 3.74 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 48,000 |
21 Jan 2020 | HKD | 3.61 | 3.85 | 3.6 | 3.69 | 3.69 | +0.08 (+2.22%) | 229,000 |
20 Jan 2020 | HKD | 3.6 | 3.69 | 3.6 | 3.61 | 3.61 | -0.08 (-2.17%) | 32,000 |
17 Jan 2020 | HKD | 3.71 | 3.71 | 3.63 | 3.69 | 3.69 | +0.09 (+2.50%) | 115,000 |
16 Jan 2020 | HKD | 3.77 | 3.97 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 62,000 |
15 Jan 2020 | HKD | 3.65 | 3.68 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 70,000 |
14 Jan 2020 | HKD | 3.42 | 3.77 | 3.42 | 3.59 | 3.59 | +0.19 (+5.59%) | 443,000 |
13 Jan 2020 | HKD | 3.18 | 3.8 | 3.18 | 3.4 | 3.4 | +0.22 (+6.92%) | 304,000 |
10 Jan 2020 | HKD | 3.18 | 3.3 | 3.18 | 3.18 | 3.18 | +0.03 (+0.95%) | 50,000 |
9 Jan 2020 | HKD | 3.11 | 3.15 | 3.11 | 3.15 | 3.15 | -0.07 (-2.17%) | 22,000 |
8 Jan 2020 | HKD | 3.22 | 3.3 | 3.22 | 3.22 | 3.22 | +0.11 (+3.54%) | 125,000 |
7 Jan 2020 | HKD | 3.31 | 3.31 | 3.1 | 3.11 | 3.11 | -0.2 (-6.04%) | 117,000 |
6 Jan 2020 | HKD | 2.9 | 3.8 | 2.9 | 3.31 | 3.31 | +0.44 (+15.33%) | 980,000 |
3 Jan 2020 | HKD | 2.91 | 2.91 | 2.86 | 2.87 | 2.87 | -0.04 (-1.37%) | 65,000 |
2 Jan 2020 | HKD | 2.94 | 2.95 | 2.91 | 2.91 | 2.91 | -0.01 (-0.34%) | 35,000 |
31 Dec 2019 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.02 (-0.68%) | 7,000 |
30 Dec 2019 | HKD | 2.98 | 3.15 | 2.91 | 2.94 | 2.94 | +0.06 (+2.08%) | 175,000 |
27 Dec 2019 | HKD | 2.95 | 2.95 | 2.83 | 2.88 | 2.88 | -0.02 (-0.69%) | 94,000 |
25 Dec 2019 | HKD | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.9 | 3.03 | 2.72 | 2.9 | 2.9 | +0.02 (+0.69%) | 136,000 |