Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.41 | 2.49 | 2.39 | 2.39 | 2.39 | -0.05 (-2.05%) | 120,687 |
6 Feb 2020 | HKD | 2.43 | 2.5 | 2.39 | 2.44 | 2.44 | -0.01 (-0.41%) | 133,000 |
5 Feb 2020 | HKD | 2.47 | 2.5 | 2.44 | 2.45 | 2.45 | -0.02 (-0.81%) | 154,000 |
4 Feb 2020 | HKD | 2.39 | 2.47 | 2.39 | 2.47 | 2.47 | +0.1 (+4.22%) | 250,000 |
3 Feb 2020 | HKD | 2.28 | 2.41 | 2.28 | 2.37 | 2.37 | +0.08 (+3.49%) | 706,000 |
31 Jan 2020 | HKD | 2.27 | 2.33 | 2.26 | 2.29 | 2.29 | +0.05 (+2.23%) | 430,000 |
30 Jan 2020 | HKD | 2.27 | 2.27 | 2.21 | 2.24 | 2.24 | -0.08 (-3.45%) | 306,000 |
29 Jan 2020 | HKD | 2.38 | 2.38 | 2.29 | 2.32 | 2.32 | -0.06 (-2.52%) | 382,000 |
24 Jan 2020 | HKD | 2.39 | 2.41 | 2.33 | 2.38 | 2.38 | +0.01 (+0.42%) | 209,000 |
23 Jan 2020 | HKD | 2.44 | 2.47 | 2.35 | 2.37 | 2.37 | -0.07 (-2.87%) | 637,000 |
22 Jan 2020 | HKD | 2.4 | 2.5 | 2.4 | 2.44 | 2.44 | +0.02 (+0.83%) | 492,000 |
21 Jan 2020 | HKD | 2.5 | 2.5 | 2.41 | 2.42 | 2.42 | -0.13 (-5.10%) | 980,000 |
20 Jan 2020 | HKD | 2.58 | 2.58 | 2.55 | 2.55 | 2.55 | -0.03 (-1.16%) | 295,000 |
17 Jan 2020 | HKD | 2.57 | 2.6 | 2.56 | 2.58 | 2.58 | +0.01 (+0.39%) | 263,426 |
16 Jan 2020 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.02 (-0.77%) | 74,000 |
15 Jan 2020 | HKD | 2.57 | 2.59 | 2.52 | 2.59 | 2.59 | +0.04 (+1.57%) | 344,000 |
14 Jan 2020 | HKD | 2.6 | 2.6 | 2.49 | 2.55 | 2.55 | -0.06 (-2.30%) | 1,956,000 |
13 Jan 2020 | HKD | 2.54 | 2.62 | 2.5 | 2.61 | 2.61 | +0.02 (+0.77%) | 545,000 |
10 Jan 2020 | HKD | 2.57 | 2.59 | 2.52 | 2.59 | 2.59 | +0.01 (+0.39%) | 73,000 |
9 Jan 2020 | HKD | 2.51 | 2.59 | 2.51 | 2.58 | 2.58 | +0.07 (+2.79%) | 247,000 |
8 Jan 2020 | HKD | 2.53 | 2.58 | 2.49 | 2.51 | 2.51 | -0.02 (-0.79%) | 586,000 |
7 Jan 2020 | HKD | 2.46 | 2.55 | 2.46 | 2.53 | 2.53 | +0.06 (+2.43%) | 491,545 |
6 Jan 2020 | HKD | 2.45 | 2.47 | 2.41 | 2.47 | 2.47 | +0.04 (+1.65%) | 292,000 |
3 Jan 2020 | HKD | 2.36 | 2.43 | 2.36 | 2.43 | 2.43 | +0.03 (+1.25%) | 216,352 |
2 Jan 2020 | HKD | 2.4 | 2.5 | 2.36 | 2.4 | 2.4 | 0.0 (0.0%) | 642,000 |
31 Dec 2019 | HKD | 2.43 | 2.43 | 2.33 | 2.4 | 2.4 | +0.01 (+0.42%) | 435,000 |
30 Dec 2019 | HKD | 2.38 | 2.4 | 2.26 | 2.39 | 2.39 | +0.04 (+1.70%) | 236,000 |
27 Dec 2019 | HKD | 2.34 | 2.41 | 2.3 | 2.35 | 2.35 | +0.01 (+0.43%) | 1,410,000 |
25 Dec 2019 | HKD | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.21 | 2.35 | 2.21 | 2.34 | 2.34 | +0.13 (+5.88%) | 397,000 |