Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 7.61 | 7.61 | 7.32 | 7.41 | 7.41 | -0.09 (-1.20%) | 3,675,450 |
11 Feb 2020 | HKD | 7.39 | 7.56 | 7.33 | 7.5 | 7.5 | +0.18 (+2.46%) | 5,608,000 |
10 Feb 2020 | HKD | 6.94 | 7.35 | 6.85 | 7.32 | 7.32 | +0.38 (+5.48%) | 10,850,000 |
7 Feb 2020 | HKD | 6.84 | 6.95 | 6.78 | 6.94 | 6.94 | +0.08 (+1.17%) | 3,048,000 |
6 Feb 2020 | HKD | 6.79 | 6.91 | 6.65 | 6.86 | 6.86 | +0.16 (+2.39%) | 2,975,694 |
5 Feb 2020 | HKD | 6.85 | 7.01 | 6.62 | 6.7 | 6.7 | -0.11 (-1.62%) | 5,604,200 |
4 Feb 2020 | HKD | 6.5 | 6.82 | 6.5 | 6.81 | 6.81 | +0.29 (+4.45%) | 4,548,000 |
3 Feb 2020 | HKD | 6.06 | 6.55 | 6.01 | 6.52 | 6.52 | +0.29 (+4.65%) | 5,821,660 |
31 Jan 2020 | HKD | 6.19 | 6.38 | 6.06 | 6.23 | 6.23 | +0.22 (+3.66%) | 6,173,040 |
30 Jan 2020 | HKD | 6.58 | 6.58 | 5.95 | 6.01 | 6.01 | -0.56 (-8.52%) | 5,918,000 |
29 Jan 2020 | HKD | 6.65 | 6.68 | 6.48 | 6.57 | 6.57 | -0.24 (-3.52%) | 5,905,000 |
24 Jan 2020 | HKD | 6.58 | 6.85 | 6.55 | 6.81 | 6.81 | +0.13 (+1.95%) | 1,195,000 |
23 Jan 2020 | HKD | 6.79 | 6.89 | 6.36 | 6.68 | 6.68 | -0.22 (-3.19%) | 5,912,000 |
22 Jan 2020 | HKD | 6.6 | 6.92 | 6.52 | 6.9 | 6.9 | +0.34 (+5.18%) | 4,428,605 |
21 Jan 2020 | HKD | 6.82 | 6.82 | 6.48 | 6.56 | 6.56 | -0.29 (-4.23%) | 5,566,171 |
20 Jan 2020 | HKD | 7 | 7 | 6.74 | 6.85 | 6.85 | -0.14 (-2.00%) | 8,086,000 |
17 Jan 2020 | HKD | 6.9 | 7 | 6.76 | 6.99 | 6.99 | +0.29 (+4.33%) | 6,575,940 |
16 Jan 2020 | HKD | 6.7 | 6.9 | 6.7 | 6.7 | 6.7 | -0.05 (-0.74%) | 5,678,000 |
15 Jan 2020 | HKD | 6.65 | 6.75 | 6.58 | 6.75 | 6.75 | +0.17 (+2.58%) | 6,069,765 |
14 Jan 2020 | HKD | 6.65 | 6.79 | 6.4 | 6.58 | 6.58 | +0.06 (+0.92%) | 13,807,699 |
13 Jan 2020 | HKD | 6.4 | 6.69 | 6.4 | 6.52 | 6.52 | +0.08 (+1.24%) | 13,764,000 |
10 Jan 2020 | HKD | 6.31 | 6.52 | 6.2 | 6.44 | 6.44 | +0.09 (+1.42%) | 15,550,925 |
9 Jan 2020 | HKD | 5.86 | 6.36 | 5.86 | 6.35 | 6.35 | +0.48 (+8.18%) | 13,460,781 |
8 Jan 2020 | HKD | 5.71 | 5.92 | 5.54 | 5.87 | 5.87 | +0.19 (+3.35%) | 15,362,000 |
7 Jan 2020 | HKD | 5.46 | 5.69 | 5.43 | 5.68 | 5.68 | +0.31 (+5.77%) | 9,487,000 |
6 Jan 2020 | HKD | 5.45 | 5.6 | 5.32 | 5.37 | 5.37 | -0.04 (-0.74%) | 7,736,000 |
3 Jan 2020 | HKD | 5.2 | 5.42 | 5.2 | 5.41 | 5.41 | +0.22 (+4.24%) | 9,202,000 |
2 Jan 2020 | HKD | 5.35 | 5.42 | 5.16 | 5.19 | 5.19 | -0.09 (-1.70%) | 5,062,000 |
31 Dec 2019 | HKD | 5.36 | 5.36 | 5.24 | 5.28 | 5.28 | -0.15 (-2.76%) | 2,260,000 |
30 Dec 2019 | HKD | 5.14 | 5.45 | 5.1 | 5.43 | 5.43 | +0.36 (+7.10%) | 8,390,000 |