Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 2.45 | 2.53 | 2.43 | 2.48 | 2.48 | +0.03 (+1.22%) | 2,512,016 |
11 Feb 2020 | HKD | 2.42 | 2.45 | 2.38 | 2.45 | 2.45 | +0.02 (+0.82%) | 2,426,000 |
10 Feb 2020 | HKD | 2.44 | 2.44 | 2.38 | 2.43 | 2.43 | 0.0 (0.0%) | 2,188,000 |
7 Feb 2020 | HKD | 2.42 | 2.43 | 2.38 | 2.43 | 2.43 | 0.0 (0.0%) | 3,041,000 |
6 Feb 2020 | HKD | 2.44 | 2.44 | 2.41 | 2.43 | 2.43 | +0.01 (+0.41%) | 1,751,000 |
5 Feb 2020 | HKD | 2.44 | 2.45 | 2.4 | 2.42 | 2.42 | 0.0 (0.0%) | 2,348,000 |
4 Feb 2020 | HKD | 2.33 | 2.43 | 2.33 | 2.42 | 2.42 | +0.08 (+3.42%) | 2,452,000 |
3 Feb 2020 | HKD | 2.42 | 2.42 | 2.32 | 2.34 | 2.34 | -0.09 (-3.70%) | 2,608,338 |
31 Jan 2020 | HKD | 2.43 | 2.46 | 2.35 | 2.43 | 2.43 | +0.02 (+0.83%) | 2,200,000 |
30 Jan 2020 | HKD | 2.47 | 2.47 | 2.41 | 2.41 | 2.41 | -0.06 (-2.43%) | 2,229,000 |
29 Jan 2020 | HKD | 2.57 | 2.57 | 2.43 | 2.47 | 2.47 | -0.09 (-3.52%) | 2,212,000 |
24 Jan 2020 | HKD | 2.62 | 2.69 | 2.52 | 2.56 | 2.56 | -0.04 (-1.54%) | 995,000 |
23 Jan 2020 | HKD | 2.64 | 2.64 | 2.55 | 2.6 | 2.6 | -0.02 (-0.76%) | 3,468,000 |
22 Jan 2020 | HKD | 2.62 | 2.64 | 2.59 | 2.62 | 2.62 | +0.02 (+0.77%) | 2,303,000 |
21 Jan 2020 | HKD | 2.7 | 2.71 | 2.6 | 2.6 | 2.6 | -0.07 (-2.62%) | 2,101,000 |
20 Jan 2020 | HKD | 2.82 | 2.82 | 2.66 | 2.67 | 2.67 | -0.12 (-4.30%) | 23,853,000 |
17 Jan 2020 | HKD | 2.86 | 2.86 | 2.75 | 2.79 | 2.79 | -0.05 (-1.76%) | 2,138,000 |
16 Jan 2020 | HKD | 2.72 | 2.86 | 2.72 | 2.84 | 2.84 | +0.09 (+3.27%) | 2,191,000 |
15 Jan 2020 | HKD | 2.63 | 2.75 | 2.63 | 2.75 | 2.75 | +0.11 (+4.17%) | 2,659,000 |
14 Jan 2020 | HKD | 2.56 | 2.64 | 2.54 | 2.64 | 2.64 | +0.07 (+2.72%) | 2,823,000 |
13 Jan 2020 | HKD | 2.53 | 2.57 | 2.48 | 2.57 | 2.57 | +0.06 (+2.39%) | 2,588,000 |
10 Jan 2020 | HKD | 2.5 | 2.56 | 2.48 | 2.51 | 2.51 | 0.0 (0.0%) | 2,586,000 |
9 Jan 2020 | HKD | 2.48 | 2.52 | 2.48 | 2.51 | 2.51 | +0.03 (+1.21%) | 14,403,000 |
8 Jan 2020 | HKD | 2.54 | 2.54 | 2.47 | 2.48 | 2.48 | -0.04 (-1.59%) | 2,524,000 |
7 Jan 2020 | HKD | 2.56 | 2.56 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 2,786,000 |
6 Jan 2020 | HKD | 2.63 | 2.63 | 2.5 | 2.54 | 2.54 | -0.08 (-3.05%) | 3,356,000 |
3 Jan 2020 | HKD | 2.61 | 2.63 | 2.56 | 2.62 | 2.62 | +0.03 (+1.16%) | 2,545,000 |
2 Jan 2020 | HKD | 2.59 | 2.64 | 2.59 | 2.59 | 2.59 | +0.01 (+0.39%) | 2,276,000 |
31 Dec 2019 | HKD | 2.57 | 2.6 | 2.55 | 2.58 | 2.58 | -0.01 (-0.39%) | 2,940,000 |
30 Dec 2019 | HKD | 2.57 | 2.64 | 2.55 | 2.59 | 2.59 | +0.03 (+1.17%) | 2,667,000 |