Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2020 | HKD | 3 | 3.07 | 3 | 3.07 | 3.07 | -0.03 (-0.97%) | 5,000 |
31 Jan 2020 | HKD | 3.03 | 3.1 | 3.01 | 3.1 | 3.1 | +0.05 (+1.64%) | 21,000 |
30 Jan 2020 | HKD | 3.31 | 3.31 | 3.05 | 3.05 | 3.05 | -0.26 (-7.85%) | 56,000 |
29 Jan 2020 | HKD | 3.52 | 3.52 | 3.23 | 3.31 | 3.31 | -0.33 (-9.07%) | 58,000 |
24 Jan 2020 | HKD | 3.64 | 3.64 | 3.52 | 3.64 | 3.64 | -0.01 (-0.27%) | 18,000 |
23 Jan 2020 | HKD | 3.72 | 3.78 | 3.58 | 3.65 | 3.65 | -0.13 (-3.44%) | 58,000 |
22 Jan 2020 | HKD | 3.8 | 3.88 | 3.69 | 3.78 | 3.78 | -0.08 (-2.07%) | 80,000 |
21 Jan 2020 | HKD | 3.95 | 3.96 | 3.86 | 3.86 | 3.86 | -0.1 (-2.53%) | 76,000 |
20 Jan 2020 | HKD | 3.98 | 4.02 | 3.96 | 3.96 | 3.96 | -0.06 (-1.49%) | 18,000 |
17 Jan 2020 | HKD | 4.03 | 4.09 | 4 | 4.02 | 4.02 | -0.14 (-3.37%) | 276,000 |
16 Jan 2020 | HKD | 4 | 4.2 | 4 | 4.16 | 4.16 | +0.01 (+0.24%) | 2,913,000 |
15 Jan 2020 | HKD | 3.9 | 4.26 | 3.76 | 4.15 | 4.15 | +0.2 (+5.06%) | 1,905,000 |
14 Jan 2020 | HKD | 4 | 4 | 3.92 | 3.95 | 3.95 | -0.09 (-2.23%) | 42,000 |
13 Jan 2020 | HKD | 3.95 | 4.04 | 3.95 | 4.04 | 4.04 | +0.04 (+1%) | 41,000 |
10 Jan 2020 | HKD | 4.18 | 4.18 | 4 | 4 | 4 | -0.05 (-1.23%) | 46,000 |
9 Jan 2020 | HKD | 3.91 | 4.1 | 3.9 | 4.05 | 4.05 | +0.03 (+0.75%) | 43,000 |
8 Jan 2020 | HKD | 4.09 | 4.1 | 3.9 | 4.02 | 4.02 | -0.21 (-4.96%) | 184,000 |
7 Jan 2020 | HKD | 4 | 4.32 | 4 | 4.23 | 4.23 | +0.18 (+4.44%) | 2,390,000 |
6 Jan 2020 | HKD | 4.13 | 4.13 | 3.97 | 4.05 | 4.05 | -0.08 (-1.94%) | 2,436,000 |
3 Jan 2020 | HKD | 4.15 | 4.23 | 4.06 | 4.13 | 4.13 | -0.02 (-0.48%) | 1,296,000 |
2 Jan 2020 | HKD | 4.2 | 4.2 | 4.09 | 4.15 | 4.15 | -0.07 (-1.66%) | 608,000 |
31 Dec 2019 | HKD | 4.22 | 4.28 | 3.86 | 4.22 | 4.22 | 0.0 (0.0%) | 10,273,000 |