Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 2.47 | 2.47 | 2.41 | 2.46 | 2.46 | -0.02 (-0.81%) | 413,000 |
20 Feb 2020 | HKD | 2.55 | 2.55 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 290,000 |
19 Feb 2020 | HKD | 2.55 | 2.55 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 520,000 |
18 Feb 2020 | HKD | 2.57 | 2.57 | 2.46 | 2.47 | 2.47 | -0.06 (-2.37%) | 369,000 |
17 Feb 2020 | HKD | 2.59 | 2.59 | 2.51 | 2.53 | 2.53 | +0.02 (+0.80%) | 384,000 |
14 Feb 2020 | HKD | 2.54 | 2.59 | 2.5 | 2.51 | 2.51 | +0.01 (+0.40%) | 1,475,000 |
13 Feb 2020 | HKD | 2.48 | 2.54 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 453,000 |
12 Feb 2020 | HKD | 2.48 | 2.49 | 2.46 | 2.49 | 2.49 | +0.02 (+0.81%) | 544,000 |
11 Feb 2020 | HKD | 2.42 | 2.49 | 2.42 | 2.47 | 2.47 | +0.05 (+2.07%) | 531,000 |
10 Feb 2020 | HKD | 2.43 | 2.5 | 2.39 | 2.42 | 2.42 | 0.0 (0.0%) | 559,000 |
7 Feb 2020 | HKD | 2.41 | 2.43 | 2.38 | 2.42 | 2.42 | -0.04 (-1.63%) | 470,000 |
6 Feb 2020 | HKD | 2.6 | 2.6 | 2.4 | 2.46 | 2.46 | -0.04 (-1.60%) | 523,390 |
5 Feb 2020 | HKD | 2.46 | 2.52 | 2.46 | 2.5 | 2.5 | +0.04 (+1.63%) | 623,000 |
4 Feb 2020 | HKD | 2.48 | 2.48 | 2.4 | 2.46 | 2.46 | +0.12 (+5.13%) | 696,000 |
3 Feb 2020 | HKD | 2.28 | 2.42 | 2.28 | 2.34 | 2.34 | +0.04 (+1.74%) | 816,000 |
31 Jan 2020 | HKD | 2.3 | 2.34 | 2.23 | 2.3 | 2.3 | +0.02 (+0.88%) | 575,000 |
30 Jan 2020 | HKD | 2.42 | 2.43 | 2.28 | 2.28 | 2.28 | -0.12 (-5%) | 862,000 |
29 Jan 2020 | HKD | 2.48 | 2.48 | 2.35 | 2.4 | 2.4 | -0.1 (-4%) | 1,302,000 |
24 Jan 2020 | HKD | 2.49 | 2.5 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 553,000 |
23 Jan 2020 | HKD | 2.52 | 2.52 | 2.46 | 2.49 | 2.49 | -0.03 (-1.19%) | 1,605,000 |
22 Jan 2020 | HKD | 2.46 | 2.53 | 2.46 | 2.52 | 2.52 | +0.03 (+1.20%) | 2,040,000 |
21 Jan 2020 | HKD | 2.52 | 2.53 | 2.46 | 2.49 | 2.49 | -0.07 (-2.73%) | 2,045,000 |
20 Jan 2020 | HKD | 2.63 | 2.63 | 2.51 | 2.56 | 2.56 | +0.01 (+0.39%) | 2,037,000 |
17 Jan 2020 | HKD | 2.5 | 2.56 | 2.5 | 2.55 | 2.55 | +0.06 (+2.41%) | 2,027,000 |
16 Jan 2020 | HKD | 2.47 | 2.49 | 2.46 | 2.49 | 2.49 | +0.04 (+1.63%) | 20,688,000 |
15 Jan 2020 | HKD | 2.49 | 2.5 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 2,035,000 |
14 Jan 2020 | HKD | 2.5 | 2.5 | 2.47 | 2.47 | 2.47 | -0.02 (-0.80%) | 2,093,000 |
13 Jan 2020 | HKD | 2.49 | 2.5 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,099,000 |
10 Jan 2020 | HKD | 2.47 | 2.5 | 2.46 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,133,844 |
9 Jan 2020 | HKD | 2.5 | 2.51 | 2.46 | 2.48 | 2.48 | +0.01 (+0.40%) | 2,066,000 |