Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 3.78 | 3.78 | 3.64 | 3.73 | 3.73 | +0.03 (+0.81%) | 2,478,000 |
6 Feb 2020 | HKD | 3.68 | 3.77 | 3.6 | 3.7 | 3.7 | +0.08 (+2.21%) | 3,177,000 |
5 Feb 2020 | HKD | 3.5 | 3.72 | 3.5 | 3.62 | 3.62 | +0.09 (+2.55%) | 3,050,000 |
4 Feb 2020 | HKD | 3.5 | 3.63 | 3.5 | 3.53 | 3.53 | +0.06 (+1.73%) | 3,792,000 |
3 Feb 2020 | HKD | 3.45 | 3.5 | 3.38 | 3.47 | 3.47 | 0.0 (0.0%) | 3,027,430 |
31 Jan 2020 | HKD | 3.48 | 3.55 | 3.44 | 3.47 | 3.47 | +0.05 (+1.46%) | 3,036,000 |
30 Jan 2020 | HKD | 3.69 | 3.7 | 3.4 | 3.42 | 3.42 | -0.26 (-7.07%) | 5,791,000 |
29 Jan 2020 | HKD | 3.6 | 3.71 | 3.52 | 3.68 | 3.68 | -0.04 (-1.08%) | 4,204,000 |
24 Jan 2020 | HKD | 3.75 | 3.75 | 3.65 | 3.72 | 3.72 | 0.0 (0.0%) | 1,579,000 |
23 Jan 2020 | HKD | 3.9 | 3.91 | 3.56 | 3.72 | 3.72 | -0.26 (-6.53%) | 8,081,000 |
22 Jan 2020 | HKD | 3.78 | 4.02 | 3.72 | 3.98 | 3.98 | +0.2 (+5.29%) | 4,945,000 |
21 Jan 2020 | HKD | 4 | 4 | 3.78 | 3.78 | 3.78 | -0.22 (-5.50%) | 5,118,000 |
20 Jan 2020 | HKD | 4.02 | 4.06 | 3.94 | 4 | 4 | 0.0 (0.0%) | 6,375,500 |
17 Jan 2020 | HKD | 4 | 4.07 | 3.95 | 4 | 4 | +0.05 (+1.27%) | 13,244,559 |
16 Jan 2020 | HKD | 3.73 | 4.02 | 3.73 | 3.95 | 3.95 | +0.28 (+7.63%) | 14,198,000 |
15 Jan 2020 | HKD | 3.62 | 3.71 | 3.6 | 3.67 | 3.67 | +0.1 (+2.80%) | 7,437,000 |
14 Jan 2020 | HKD | 3.52 | 3.72 | 3.47 | 3.57 | 3.57 | +0.1 (+2.88%) | 13,913,000 |
13 Jan 2020 | HKD | 3.45 | 3.52 | 3.39 | 3.47 | 3.47 | +0.04 (+1.17%) | 6,181,000 |
10 Jan 2020 | HKD | 3.43 | 3.61 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 13,844,800 |
9 Jan 2020 | HKD | 3.38 | 3.47 | 3.34 | 3.42 | 3.42 | +0.05 (+1.48%) | 8,001,000 |
8 Jan 2020 | HKD | 3.33 | 3.37 | 3.28 | 3.37 | 3.37 | +0.01 (+0.30%) | 5,885,000 |
7 Jan 2020 | HKD | 3.41 | 3.42 | 3.33 | 3.36 | 3.36 | -0.03 (-0.88%) | 5,625,000 |
6 Jan 2020 | HKD | 3.3 | 3.4 | 3.27 | 3.39 | 3.39 | +0.03 (+0.89%) | 10,720,000 |
3 Jan 2020 | HKD | 3.13 | 3.36 | 3.13 | 3.36 | 3.36 | +0.26 (+8.39%) | 60,174,700 |
2 Jan 2020 | HKD | 3.13 | 3.13 | 3.03 | 3.1 | 3.1 | 0.0 (0.0%) | 9,687,000 |
31 Dec 2019 | HKD | 3.18 | 3.23 | 3.1 | 3.1 | 3.1 | -0.06 (-1.90%) | 8,981,000 |
30 Dec 2019 | HKD | 3.18 | 3.25 | 3.16 | 3.16 | 3.16 | -0.02 (-0.63%) | 7,696,000 |
27 Dec 2019 | HKD | 3.13 | 3.21 | 3.09 | 3.18 | 3.18 | +0.04 (+1.27%) | 4,506,382 |
25 Dec 2019 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.12 | 3.15 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 674,000 |