Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.03 | 2.12 | 2.02 | 2.07 | 2.07 | +0.01 (+0.49%) | 6,082,000 |
6 Feb 2020 | HKD | 2.05 | 2.12 | 1.97 | 2.06 | 2.06 | +0.05 (+2.49%) | 5,493,453 |
5 Feb 2020 | HKD | 2.05 | 2.16 | 2 | 2.01 | 2.01 | -0.07 (-3.37%) | 10,332,650 |
4 Feb 2020 | HKD | 1.96 | 2.11 | 1.96 | 2.08 | 2.08 | +0.12 (+6.12%) | 9,316,000 |
3 Feb 2020 | HKD | 1.89 | 1.97 | 1.8 | 1.96 | 1.96 | +0.04 (+2.08%) | 7,232,000 |
31 Jan 2020 | HKD | 1.91 | 1.98 | 1.86 | 1.92 | 1.92 | +0.03 (+1.59%) | 7,670,000 |
30 Jan 2020 | HKD | 2.06 | 2.15 | 1.79 | 1.89 | 1.89 | -0.21 (-10%) | 15,520,170 |
29 Jan 2020 | HKD | 2.1 | 2.17 | 2.01 | 2.1 | 2.1 | -0.11 (-4.98%) | 5,642,000 |
24 Jan 2020 | HKD | 2.22 | 2.25 | 2.13 | 2.21 | 2.21 | -0.05 (-2.21%) | 8,657,000 |
23 Jan 2020 | HKD | 2.32 | 2.44 | 2.18 | 2.26 | 2.26 | -0.1 (-4.24%) | 9,434,000 |
22 Jan 2020 | HKD | 2.3 | 2.38 | 2.26 | 2.36 | 2.36 | +0.09 (+3.96%) | 10,114,000 |
21 Jan 2020 | HKD | 2.45 | 2.45 | 2.22 | 2.27 | 2.27 | -0.2 (-8.10%) | 10,361,000 |
20 Jan 2020 | HKD | 2.38 | 2.5 | 2.36 | 2.47 | 2.47 | +0.08 (+3.35%) | 11,475,000 |
17 Jan 2020 | HKD | 2.38 | 2.43 | 2.35 | 2.39 | 2.39 | +0.01 (+0.42%) | 5,572,000 |
16 Jan 2020 | HKD | 2.35 | 2.43 | 2.33 | 2.38 | 2.38 | +0.03 (+1.28%) | 6,432,000 |
15 Jan 2020 | HKD | 2.34 | 2.42 | 2.3 | 2.35 | 2.35 | -0.03 (-1.26%) | 6,809,000 |
14 Jan 2020 | HKD | 2.4 | 2.48 | 2.35 | 2.38 | 2.38 | -0.01 (-0.42%) | 10,795,000 |
13 Jan 2020 | HKD | 2.34 | 2.45 | 2.27 | 2.39 | 2.39 | +0.05 (+2.14%) | 14,143,000 |
10 Jan 2020 | HKD | 2.2 | 2.36 | 2.2 | 2.34 | 2.34 | +0.17 (+7.83%) | 23,604,051 |
9 Jan 2020 | HKD | 2.02 | 2.18 | 2.02 | 2.17 | 2.17 | +0.17 (+8.50%) | 13,289,000 |
8 Jan 2020 | HKD | 1.96 | 2.1 | 1.91 | 2 | 2 | -0.01 (-0.50%) | 12,784,000 |
7 Jan 2020 | HKD | 1.87 | 2.08 | 1.87 | 2.01 | 2.01 | +0.15 (+8.06%) | 22,080,000 |
6 Jan 2020 | HKD | 1.87 | 1.89 | 1.82 | 1.86 | 1.86 | -0.04 (-2.11%) | 5,163,000 |
3 Jan 2020 | HKD | 1.91 | 1.95 | 1.87 | 1.9 | 1.9 | +0.01 (+0.53%) | 5,915,000 |
2 Jan 2020 | HKD | 1.88 | 1.92 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 3,126,000 |
31 Dec 2019 | HKD | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,052,000 |
30 Dec 2019 | HKD | 1.87 | 1.92 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 3,866,000 |
27 Dec 2019 | HKD | 1.9 | 1.94 | 1.84 | 1.85 | 1.85 | -0.03 (-1.60%) | 9,925,000 |
25 Dec 2019 | HKD | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.89 | 1.9 | 1.86 | 1.88 | 1.88 | 0.0 (0.0%) | 2,103,000 |