Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 19.1 | 19.1 | 18.5 | 18.98 | 18.98 | -0.12 (-0.63%) | 552,478 |
6 Feb 2020 | HKD | 18.32 | 19.2 | 18.32 | 19.1 | 19.1 | +0.78 (+4.26%) | 1,579,726 |
5 Feb 2020 | HKD | 17.36 | 18.4 | 17.2 | 18.32 | 18.32 | +0.98 (+5.65%) | 1,262,501 |
4 Feb 2020 | HKD | 17.1 | 17.62 | 17.08 | 17.34 | 17.34 | +0.24 (+1.40%) | 731,000 |
3 Feb 2020 | HKD | 17.2 | 17.32 | 16.82 | 17.1 | 17.1 | -0.2 (-1.16%) | 978,534 |
31 Jan 2020 | HKD | 17.18 | 17.82 | 17.14 | 17.3 | 17.3 | -0.08 (-0.46%) | 712,375 |
30 Jan 2020 | HKD | 18 | 18.04 | 17.2 | 17.38 | 17.38 | -0.58 (-3.23%) | 837,200 |
29 Jan 2020 | HKD | 18.56 | 18.78 | 17.82 | 17.96 | 17.96 | -1.22 (-6.36%) | 785,571 |
24 Jan 2020 | HKD | 18.38 | 19.2 | 18.38 | 19.18 | 19.18 | +0.22 (+1.16%) | 625,650 |
23 Jan 2020 | HKD | 18.78 | 19.36 | 18.56 | 18.96 | 18.96 | -0.14 (-0.73%) | 1,182,206 |
22 Jan 2020 | HKD | 17.4 | 19.38 | 17.4 | 19.1 | 19.1 | +1.6 (+9.14%) | 2,253,833 |
21 Jan 2020 | HKD | 17.96 | 17.96 | 17.34 | 17.5 | 17.5 | -0.58 (-3.21%) | 1,583,372 |
20 Jan 2020 | HKD | 18.5 | 18.5 | 17.98 | 18.08 | 18.08 | -0.42 (-2.27%) | 1,289,782 |
17 Jan 2020 | HKD | 18.88 | 19.06 | 18.2 | 18.5 | 18.5 | -0.22 (-1.18%) | 1,963,250 |
16 Jan 2020 | HKD | 17.58 | 19.22 | 17.58 | 18.72 | 18.72 | +1.1 (+6.24%) | 4,530,429 |
15 Jan 2020 | HKD | 17.48 | 17.7 | 17.34 | 17.62 | 17.62 | +0.14 (+0.80%) | 752,691 |
14 Jan 2020 | HKD | 17.6 | 17.72 | 17.4 | 17.48 | 17.48 | -0.02 (-0.11%) | 563,000 |
13 Jan 2020 | HKD | 17.4 | 17.68 | 17.26 | 17.5 | 17.5 | +0.06 (+0.34%) | 211,442 |
10 Jan 2020 | HKD | 17.5 | 17.84 | 17.38 | 17.44 | 17.44 | -0.16 (-0.91%) | 405,030 |
9 Jan 2020 | HKD | 17.32 | 17.86 | 17.22 | 17.6 | 17.6 | +0.12 (+0.69%) | 1,454,570 |
8 Jan 2020 | HKD | 17.38 | 17.5 | 17.1 | 17.48 | 17.48 | -0.08 (-0.46%) | 530,750 |
7 Jan 2020 | HKD | 17.56 | 17.64 | 17.48 | 17.56 | 17.56 | -0.04 (-0.23%) | 202,850 |
6 Jan 2020 | HKD | 17.4 | 17.78 | 17.4 | 17.6 | 17.6 | -0.1 (-0.56%) | 775,500 |
3 Jan 2020 | HKD | 17.6 | 17.96 | 17.58 | 17.7 | 17.7 | +0.04 (+0.23%) | 946,800 |
2 Jan 2020 | HKD | 17.82 | 17.82 | 17.62 | 17.66 | 17.66 | -0.06 (-0.34%) | 291,119 |
31 Dec 2019 | HKD | 17.78 | 17.9 | 17.54 | 17.72 | 17.72 | -0.04 (-0.23%) | 789,500 |
30 Dec 2019 | HKD | 17.64 | 17.76 | 17.5 | 17.76 | 17.76 | +0.22 (+1.25%) | 819,304 |
27 Dec 2019 | HKD | 18 | 18 | 17.48 | 17.54 | 17.54 | -0.24 (-1.35%) | 185,608 |
25 Dec 2019 | HKD | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 17.48 | 17.8 | 17.3 | 17.78 | 17.78 | +0.34 (+1.95%) | 222,169 |