Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | +0.01 (+0.47%) | 796,000 |
6 Feb 2020 | HKD | 2.19 | 2.19 | 2.14 | 2.15 | 2.15 | 0.0 (0.0%) | 1,318,000 |
5 Feb 2020 | HKD | 2.24 | 2.24 | 2.14 | 2.15 | 2.15 | +0.01 (+0.47%) | 2,334,000 |
4 Feb 2020 | HKD | 2.09 | 2.15 | 2.02 | 2.14 | 2.14 | +0.1 (+4.90%) | 5,294,894 |
3 Feb 2020 | HKD | 2.03 | 2.05 | 1.86 | 2.04 | 2.04 | +0.03 (+1.49%) | 5,870,434 |
31 Jan 2020 | HKD | 2 | 2.08 | 1.93 | 2.01 | 2.01 | +0.03 (+1.52%) | 1,080,000 |
30 Jan 2020 | HKD | 2.1 | 2.15 | 1.92 | 1.98 | 1.98 | -0.11 (-5.26%) | 2,138,000 |
29 Jan 2020 | HKD | 2.13 | 2.15 | 2.05 | 2.09 | 2.09 | -0.09 (-4.13%) | 3,634,000 |
24 Jan 2020 | HKD | 2.13 | 2.19 | 2.12 | 2.18 | 2.18 | -0.01 (-0.46%) | 650,000 |
23 Jan 2020 | HKD | 2.3 | 2.33 | 2.18 | 2.19 | 2.19 | -0.15 (-6.41%) | 1,492,000 |
22 Jan 2020 | HKD | 2.3 | 2.35 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 3,598,000 |
21 Jan 2020 | HKD | 2.38 | 2.38 | 2.29 | 2.3 | 2.3 | -0.03 (-1.29%) | 11,432,000 |
20 Jan 2020 | HKD | 2.38 | 2.38 | 2.31 | 2.33 | 2.33 | -0.03 (-1.27%) | 4,008,000 |
17 Jan 2020 | HKD | 2.23 | 2.38 | 2.23 | 2.36 | 2.36 | +0.01 (+0.43%) | 4,942,000 |
16 Jan 2020 | HKD | 2.3 | 2.36 | 2.28 | 2.35 | 2.35 | +0.09 (+3.98%) | 6,950,000 |
15 Jan 2020 | HKD | 2.42 | 2.42 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 6,770,000 |
14 Jan 2020 | HKD | 2.43 | 2.43 | 2.27 | 2.29 | 2.29 | -0.01 (-0.43%) | 12,182,000 |
13 Jan 2020 | HKD | 2.42 | 2.49 | 2.18 | 2.3 | 2.3 | -0.13 (-5.35%) | 16,056,000 |
10 Jan 2020 | HKD | 2.28 | 2.49 | 2.28 | 2.43 | 2.43 | +0.16 (+7.05%) | 8,310,000 |
9 Jan 2020 | HKD | 2.22 | 2.3 | 2.2 | 2.27 | 2.27 | +0.08 (+3.65%) | 7,360,000 |
8 Jan 2020 | HKD | 2.12 | 2.22 | 2.12 | 2.19 | 2.19 | +0.07 (+3.30%) | 9,376,000 |
7 Jan 2020 | HKD | 2.01 | 2.12 | 2.01 | 2.12 | 2.12 | +0.09 (+4.43%) | 10,220,000 |
6 Jan 2020 | HKD | 1.97 | 2.03 | 1.96 | 2.03 | 2.03 | +0.04 (+2.01%) | 8,760,000 |
3 Jan 2020 | HKD | 2.02 | 2.03 | 1.97 | 1.99 | 1.99 | -0.02 (-1.00%) | 3,080,000 |
2 Jan 2020 | HKD | 2.07 | 2.08 | 2.01 | 2.01 | 2.01 | -0.04 (-1.95%) | 2,180,000 |
31 Dec 2019 | HKD | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 726,000 |
30 Dec 2019 | HKD | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | -0.02 (-0.97%) | 2,958,000 |
27 Dec 2019 | HKD | 2.07 | 2.1 | 2.06 | 2.07 | 2.07 | -0.01 (-0.48%) | 1,590,390 |
25 Dec 2019 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.08 | 2.08 | 2.05 | 2.08 | 2.08 | +0.03 (+1.46%) | 154,000 |