Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 24.1 | 24.95 | 24 | 24.1 | 24.1 | +0.15 (+0.63%) | 26,298,243 |
17 Feb 2020 | HKD | 23.5 | 24 | 23.35 | 23.95 | 23.95 | +0.6 (+2.57%) | 18,329,073 |
14 Feb 2020 | HKD | 23.4 | 23.65 | 23.15 | 23.35 | 23.35 | -0.15 (-0.64%) | 9,401,900 |
13 Feb 2020 | HKD | 24 | 24 | 23.45 | 23.5 | 23.5 | -0.3 (-1.26%) | 4,258,936 |
12 Feb 2020 | HKD | 23.55 | 24 | 23.35 | 23.8 | 23.8 | +0.5 (+2.15%) | 10,200,319 |
11 Feb 2020 | HKD | 23.65 | 23.65 | 23.15 | 23.3 | 23.3 | -0.1 (-0.43%) | 8,113,181 |
10 Feb 2020 | HKD | 23.3 | 23.55 | 23.1 | 23.4 | 23.4 | 0.0 (0.0%) | 4,743,800 |
7 Feb 2020 | HKD | 24.15 | 24.15 | 23.2 | 23.4 | 23.4 | -0.65 (-2.70%) | 12,158,311 |
6 Feb 2020 | HKD | 23.7 | 24.5 | 23.55 | 24.05 | 24.05 | +0.5 (+2.12%) | 9,030,794 |
5 Feb 2020 | HKD | 24.45 | 24.45 | 23.45 | 23.55 | 23.55 | -0.85 (-3.48%) | 8,537,367 |
4 Feb 2020 | HKD | 24 | 24.4 | 23.85 | 24.4 | 24.4 | +0.7 (+2.95%) | 6,936,252 |
3 Feb 2020 | HKD | 23.2 | 24 | 23.15 | 23.7 | 23.7 | +0.1 (+0.42%) | 7,588,841 |
31 Jan 2020 | HKD | 23.55 | 24.1 | 23.25 | 23.6 | 23.6 | +0.05 (+0.21%) | 8,641,001 |
30 Jan 2020 | HKD | 24.5 | 24.5 | 23.45 | 23.55 | 23.55 | -0.7 (-2.89%) | 18,987,203 |
29 Jan 2020 | HKD | 24 | 24.45 | 23.95 | 24.25 | 24.25 | -0.45 (-1.82%) | 13,660,509 |
24 Jan 2020 | HKD | 24.8 | 24.8 | 24.5 | 24.7 | 24.7 | -0.2 (-0.80%) | 2,263,603 |
23 Jan 2020 | HKD | 25 | 25.4 | 24.65 | 24.9 | 24.9 | -0.45 (-1.78%) | 9,642,073 |
22 Jan 2020 | HKD | 24.85 | 25.4 | 24.5 | 25.35 | 25.35 | +0.5 (+2.01%) | 4,884,175 |
21 Jan 2020 | HKD | 26.05 | 26.05 | 24.7 | 24.85 | 24.85 | -1.2 (-4.61%) | 10,085,020 |
20 Jan 2020 | HKD | 26 | 26.1 | 25.7 | 26.05 | 26.05 | +0.15 (+0.58%) | 6,929,600 |
17 Jan 2020 | HKD | 25.7 | 25.9 | 25.25 | 25.9 | 25.9 | +0.25 (+0.97%) | 16,330,341 |
16 Jan 2020 | HKD | 26.1 | 26.15 | 25.35 | 25.65 | 25.65 | -0.45 (-1.72%) | 10,332,279 |
15 Jan 2020 | HKD | 26.3 | 26.9 | 25.8 | 26.1 | 26.1 | -0.1 (-0.38%) | 12,649,693 |
14 Jan 2020 | HKD | 24.8 | 26.2 | 24.7 | 26.2 | 26.2 | +1.6 (+6.50%) | 46,473,246 |
13 Jan 2020 | HKD | 25.5 | 25.5 | 24.4 | 24.6 | 24.6 | -0.95 (-3.72%) | 30,641,310 |
10 Jan 2020 | HKD | 26.45 | 26.5 | 25.5 | 25.55 | 25.55 | -0.75 (-2.85%) | 14,936,051 |
9 Jan 2020 | HKD | 26.65 | 26.65 | 26.2 | 26.3 | 26.3 | -0.05 (-0.19%) | 5,615,108 |
8 Jan 2020 | HKD | 26.35 | 26.7 | 26.3 | 26.35 | 26.35 | -0.3 (-1.13%) | 2,969,182 |
7 Jan 2020 | HKD | 26.45 | 26.85 | 26.3 | 26.65 | 26.65 | +0.35 (+1.33%) | 6,845,818 |
6 Jan 2020 | HKD | 26.55 | 26.65 | 26.1 | 26.3 | 26.3 | -0.5 (-1.87%) | 7,314,019 |