Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 8.31 | 8.39 | 8.22 | 8.33 | 8.33 | +0.02 (+0.24%) | 5,277,087 |
6 Feb 2020 | HKD | 8.28 | 8.33 | 7.95 | 8.31 | 8.31 | -0.01 (-0.12%) | 6,503,200 |
5 Feb 2020 | HKD | 8.28 | 8.36 | 8.14 | 8.32 | 8.32 | +0.03 (+0.36%) | 8,242,140 |
4 Feb 2020 | HKD | 8.41 | 8.47 | 8.14 | 8.29 | 8.29 | -0.11 (-1.31%) | 15,535,675 |
3 Feb 2020 | HKD | 8.9 | 8.92 | 8.27 | 8.4 | 8.4 | -0.41 (-4.65%) | 18,766,284 |
31 Jan 2020 | HKD | 8.92 | 8.92 | 8.72 | 8.81 | 8.81 | -0.12 (-1.34%) | 6,230,500 |
30 Jan 2020 | HKD | 8.74 | 8.97 | 8.7 | 8.93 | 8.93 | +0.26 (+3.00%) | 12,711,000 |
29 Jan 2020 | HKD | 8.71 | 8.85 | 8.51 | 8.67 | 8.67 | -0.23 (-2.58%) | 9,495,500 |
24 Jan 2020 | HKD | 8.83 | 8.96 | 8.75 | 8.9 | 8.9 | +0.02 (+0.23%) | 2,473,000 |
23 Jan 2020 | HKD | 9.15 | 9.16 | 8.76 | 8.88 | 8.88 | -0.28 (-3.06%) | 5,985,508 |
22 Jan 2020 | HKD | 9.02 | 9.16 | 8.93 | 9.16 | 9.16 | +0.07 (+0.77%) | 5,521,200 |
21 Jan 2020 | HKD | 9.19 | 9.3 | 9.03 | 9.09 | 9.09 | -0.1 (-1.09%) | 12,435,500 |
20 Jan 2020 | HKD | 9.1 | 9.22 | 9.02 | 9.19 | 9.19 | +0.1 (+1.10%) | 5,229,519 |
17 Jan 2020 | HKD | 8.9 | 9.23 | 8.87 | 9.09 | 9.09 | +0.19 (+2.13%) | 13,105,649 |
16 Jan 2020 | HKD | 8.98 | 8.99 | 8.85 | 8.9 | 8.9 | -0.04 (-0.45%) | 4,465,408 |
15 Jan 2020 | HKD | 8.9 | 8.94 | 8.84 | 8.94 | 8.94 | +0.06 (+0.68%) | 8,869,027 |
14 Jan 2020 | HKD | 8.71 | 8.91 | 8.69 | 8.88 | 8.88 | +0.08 (+0.91%) | 10,482,569 |
13 Jan 2020 | HKD | 8.75 | 8.82 | 8.68 | 8.8 | 8.8 | +0.05 (+0.57%) | 8,097,212 |
10 Jan 2020 | HKD | 8.85 | 8.95 | 8.7 | 8.75 | 8.75 | -0.22 (-2.45%) | 10,890,500 |
9 Jan 2020 | HKD | 8.97 | 8.98 | 8.83 | 8.97 | 8.97 | -0.34 (-3.65%) | 17,788,154 |
8 Jan 2020 | HKD | 9.61 | 9.74 | 9.03 | 9.31 | 9.31 | +0.06 (+0.65%) | 31,672,494 |
7 Jan 2020 | HKD | 9.3 | 9.3 | 9.03 | 9.25 | 9.25 | -0.17 (-1.80%) | 13,906,409 |
6 Jan 2020 | HKD | 9.44 | 9.64 | 9.23 | 9.42 | 9.42 | +0.44 (+4.90%) | 29,765,173 |
3 Jan 2020 | HKD | 8.65 | 9.05 | 8.6 | 8.98 | 8.98 | +0.43 (+5.03%) | 24,686,940 |
2 Jan 2020 | HKD | 8.65 | 8.65 | 8.51 | 8.55 | 8.55 | -0.06 (-0.70%) | 4,984,860 |
31 Dec 2019 | HKD | 8.59 | 8.69 | 8.52 | 8.61 | 8.61 | +0.09 (+1.06%) | 6,134,320 |
30 Dec 2019 | HKD | 8.54 | 8.63 | 8.43 | 8.52 | 8.52 | +0.04 (+0.47%) | 7,685,250 |
27 Dec 2019 | HKD | 8.55 | 8.61 | 8.45 | 8.48 | 8.48 | +0.15 (+1.80%) | 13,309,252 |
25 Dec 2019 | HKD | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 8.3 | 8.48 | 8.25 | 8.33 | 8.33 | -0.01 (-0.12%) | 3,211,000 |