Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 4.18 | 4.18 | 4.02 | 4.06 | 4.06 | -0.06 (-1.46%) | 334,000 |
20 Feb 2020 | HKD | 4.1 | 4.22 | 3.94 | 4.12 | 4.12 | +0.01 (+0.24%) | 708,000 |
19 Feb 2020 | HKD | 4.03 | 4.24 | 4 | 4.11 | 4.11 | +0.08 (+1.99%) | 1,180,000 |
18 Feb 2020 | HKD | 3.87 | 4.04 | 3.81 | 4.03 | 4.03 | +0.17 (+4.40%) | 816,000 |
17 Feb 2020 | HKD | 3.78 | 3.86 | 3.74 | 3.86 | 3.86 | +0.08 (+2.12%) | 770,000 |
14 Feb 2020 | HKD | 3.89 | 3.89 | 3.7 | 3.78 | 3.78 | -0.1 (-2.58%) | 1,204,000 |
13 Feb 2020 | HKD | 4 | 4.1 | 3.56 | 3.88 | 3.88 | +0.22 (+6.01%) | 6,436,000 |
12 Feb 2020 | HKD | 4.01 | 4.07 | 3.63 | 3.66 | 3.66 | -0.22 (-5.67%) | 3,086,920 |
11 Feb 2020 | HKD | 4.18 | 4.29 | 3.8 | 3.88 | 3.88 | -0.18 (-4.43%) | 1,306,000 |
10 Feb 2020 | HKD | 4.01 | 4.37 | 3.83 | 4.06 | 4.06 | +0.05 (+1.25%) | 1,558,000 |
7 Feb 2020 | HKD | 3.52 | 4.27 | 3.52 | 4.01 | 4.01 | +0.61 (+17.94%) | 2,688,300 |
6 Feb 2020 | HKD | 3.33 | 3.55 | 3.33 | 3.4 | 3.4 | +0.07 (+2.10%) | 972,000 |
5 Feb 2020 | HKD | 3.16 | 3.39 | 3.14 | 3.33 | 3.33 | +0.11 (+3.42%) | 3,454,000 |
4 Feb 2020 | HKD | 3.28 | 3.4 | 3.15 | 3.22 | 3.22 | -0.04 (-1.23%) | 1,684,000 |
3 Feb 2020 | HKD | 3.09 | 3.43 | 3.09 | 3.26 | 3.26 | +0.11 (+3.49%) | 1,408,000 |
31 Jan 2020 | HKD | 3.12 | 3.23 | 3.05 | 3.15 | 3.15 | +0.05 (+1.61%) | 884,000 |
30 Jan 2020 | HKD | 3.1 | 3.45 | 3.02 | 3.1 | 3.1 | 0.0 (0.0%) | 1,351,000 |
29 Jan 2020 | HKD | 3.11 | 3.2 | 2.99 | 3.1 | 3.1 | -0.17 (-5.20%) | 1,283,000 |
24 Jan 2020 | HKD | 3.32 | 3.32 | 3.2 | 3.27 | 3.27 | +0.09 (+2.83%) | 140,000 |
23 Jan 2020 | HKD | 3.3 | 3.53 | 3.16 | 3.18 | 3.18 | -0.17 (-5.07%) | 1,158,000 |
22 Jan 2020 | HKD | 3.49 | 3.58 | 3.33 | 3.35 | 3.35 | -0.14 (-4.01%) | 296,000 |
21 Jan 2020 | HKD | 3.62 | 3.66 | 3.46 | 3.49 | 3.49 | -0.04 (-1.13%) | 294,000 |
20 Jan 2020 | HKD | 3.76 | 3.81 | 3.44 | 3.53 | 3.53 | -0.29 (-7.59%) | 984,000 |
17 Jan 2020 | HKD | 4.74 | 4.74 | 3.62 | 3.82 | 3.82 | +0.06 (+1.60%) | 1,288,000 |
16 Jan 2020 | HKD | 3.8 | 3.85 | 3.73 | 3.76 | 3.76 | -0.03 (-0.79%) | 334,000 |
15 Jan 2020 | HKD | 3.77 | 3.94 | 3.67 | 3.79 | 3.79 | +0.02 (+0.53%) | 1,152,000 |
14 Jan 2020 | HKD | 3.85 | 4 | 3.76 | 3.77 | 3.77 | -0.17 (-4.31%) | 1,122,000 |
13 Jan 2020 | HKD | 3.91 | 4.06 | 3.89 | 3.94 | 3.94 | 0.0 (0.0%) | 920,000 |
10 Jan 2020 | HKD | 4 | 4.08 | 3.88 | 3.94 | 3.94 | -0.11 (-2.72%) | 950,000 |
9 Jan 2020 | HKD | 4.17 | 4.22 | 4.03 | 4.05 | 4.05 | -0.08 (-1.94%) | 744,000 |