Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 4.67 | 4.74 | 4.5 | 4.74 | 4.74 | +0.06 (+1.28%) | 4,156,000 |
20 Feb 2020 | HKD | 4.69 | 4.79 | 4.6 | 4.68 | 4.68 | -0.02 (-0.43%) | 4,450,000 |
19 Feb 2020 | HKD | 4.8 | 4.87 | 4.66 | 4.7 | 4.7 | -0.1 (-2.08%) | 2,076,000 |
18 Feb 2020 | HKD | 4.7 | 4.84 | 4.66 | 4.8 | 4.8 | +0.1 (+2.13%) | 4,518,000 |
17 Feb 2020 | HKD | 4.71 | 4.81 | 4.69 | 4.7 | 4.7 | 0.0 (0.0%) | 2,978,000 |
14 Feb 2020 | HKD | 4.8 | 4.87 | 4.63 | 4.7 | 4.7 | -0.1 (-2.08%) | 3,830,000 |
13 Feb 2020 | HKD | 4.79 | 4.83 | 4.53 | 4.8 | 4.8 | +0.02 (+0.42%) | 8,310,000 |
12 Feb 2020 | HKD | 4.65 | 4.8 | 4.65 | 4.78 | 4.78 | +0.12 (+2.58%) | 4,713,702 |
11 Feb 2020 | HKD | 4.61 | 4.7 | 4.57 | 4.66 | 4.66 | +0.05 (+1.08%) | 2,932,000 |
10 Feb 2020 | HKD | 4.49 | 4.72 | 4.49 | 4.61 | 4.61 | +0.1 (+2.22%) | 9,628,000 |
7 Feb 2020 | HKD | 4.38 | 4.55 | 4.26 | 4.51 | 4.51 | +0.12 (+2.73%) | 8,319,000 |
6 Feb 2020 | HKD | 4.51 | 4.53 | 4.28 | 4.39 | 4.39 | -0.11 (-2.44%) | 8,839,000 |
5 Feb 2020 | HKD | 4.37 | 4.56 | 4.29 | 4.5 | 4.5 | +0.13 (+2.97%) | 9,694,000 |
4 Feb 2020 | HKD | 4.32 | 4.5 | 4.27 | 4.37 | 4.37 | +0.12 (+2.82%) | 3,468,000 |
3 Feb 2020 | HKD | 4.03 | 4.36 | 4.03 | 4.25 | 4.25 | +0.1 (+2.41%) | 7,260,104 |
31 Jan 2020 | HKD | 4.02 | 4.17 | 4.02 | 4.15 | 4.15 | -0.02 (-0.48%) | 1,696,000 |
30 Jan 2020 | HKD | 4.24 | 4.32 | 4.09 | 4.17 | 4.17 | -0.14 (-3.25%) | 4,516,000 |
29 Jan 2020 | HKD | 4.3 | 4.4 | 4.27 | 4.31 | 4.31 | -0.14 (-3.15%) | 2,692,000 |
24 Jan 2020 | HKD | 4.4 | 4.45 | 4.33 | 4.45 | 4.45 | +0.05 (+1.14%) | 3,504,000 |
23 Jan 2020 | HKD | 4.5 | 4.53 | 4.21 | 4.4 | 4.4 | -0.1 (-2.22%) | 5,214,000 |
22 Jan 2020 | HKD | 4.51 | 4.6 | 4.42 | 4.5 | 4.5 | 0.0 (0.0%) | 7,105,000 |
21 Jan 2020 | HKD | 4.6 | 4.65 | 4.36 | 4.5 | 4.5 | -0.1 (-2.17%) | 5,538,000 |
20 Jan 2020 | HKD | 4.7 | 4.73 | 4.54 | 4.6 | 4.6 | -0.13 (-2.75%) | 6,434,000 |
17 Jan 2020 | HKD | 4.76 | 4.8 | 4.65 | 4.73 | 4.73 | -0.03 (-0.63%) | 4,738,000 |
16 Jan 2020 | HKD | 4.63 | 4.86 | 4.48 | 4.76 | 4.76 | +0.13 (+2.81%) | 11,536,000 |
15 Jan 2020 | HKD | 4.29 | 4.69 | 4.27 | 4.63 | 4.63 | +0.33 (+7.67%) | 20,181,000 |
14 Jan 2020 | HKD | 4.2 | 4.48 | 4.2 | 4.3 | 4.3 | +0.24 (+5.91%) | 17,970,000 |
13 Jan 2020 | HKD | 3.99 | 4.06 | 3.99 | 4.06 | 4.06 | +0.07 (+1.75%) | 4,118,000 |
10 Jan 2020 | HKD | 3.96 | 4.09 | 3.95 | 3.99 | 3.99 | -0.01 (-0.25%) | 7,308,000 |
9 Jan 2020 | HKD | 3.92 | 4.04 | 3.92 | 4 | 4 | +0.1 (+2.56%) | 5,948,000 |