Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Feb 2020 | HKD | 8.81 | 8.87 | 8.72 | 8.77 | 8.77 | -0.07 (-0.79%) | 4,225,000 |
17 Feb 2020 | HKD | 8.88 | 8.9 | 8.75 | 8.84 | 8.84 | +0.11 (+1.26%) | 3,264,000 |
14 Feb 2020 | HKD | 8.88 | 8.93 | 8.64 | 8.73 | 8.73 | -0.15 (-1.69%) | 4,079,800 |
13 Feb 2020 | HKD | 8.59 | 8.96 | 8.59 | 8.88 | 8.88 | +0.37 (+4.35%) | 5,813,000 |
12 Feb 2020 | HKD | 8.56 | 8.75 | 8.5 | 8.51 | 8.51 | +0.01 (+0.12%) | 3,452,443 |
11 Feb 2020 | HKD | 8.39 | 8.52 | 8.36 | 8.5 | 8.5 | +0.11 (+1.31%) | 1,518,800 |
10 Feb 2020 | HKD | 8.3 | 8.45 | 8.3 | 8.39 | 8.39 | +0.04 (+0.48%) | 1,741,000 |
7 Feb 2020 | HKD | 8.34 | 8.41 | 8.2 | 8.35 | 8.35 | -0.04 (-0.48%) | 2,845,025 |
6 Feb 2020 | HKD | 8.46 | 8.59 | 8.3 | 8.39 | 8.39 | +0.05 (+0.60%) | 3,851,750 |
5 Feb 2020 | HKD | 8.27 | 8.39 | 8.24 | 8.34 | 8.34 | +0.14 (+1.71%) | 4,284,440 |
4 Feb 2020 | HKD | 8.11 | 8.25 | 8.11 | 8.2 | 8.2 | +0.14 (+1.74%) | 5,456,532 |
3 Feb 2020 | HKD | 8.05 | 8.18 | 7.97 | 8.06 | 8.06 | +0.1 (+1.26%) | 7,044,109 |
31 Jan 2020 | HKD | 8.16 | 8.16 | 7.91 | 7.96 | 7.96 | -0.13 (-1.61%) | 3,203,550 |
30 Jan 2020 | HKD | 8.16 | 8.47 | 8.08 | 8.09 | 8.09 | +0.01 (+0.12%) | 2,654,000 |
29 Jan 2020 | HKD | 8.41 | 8.41 | 8.01 | 8.08 | 8.08 | -0.39 (-4.60%) | 2,274,500 |
24 Jan 2020 | HKD | 8.45 | 8.52 | 8.37 | 8.47 | 8.47 | -0.03 (-0.35%) | 377,000 |
23 Jan 2020 | HKD | 8.58 | 8.65 | 8.46 | 8.5 | 8.5 | -0.1 (-1.16%) | 1,930,400 |
22 Jan 2020 | HKD | 8.59 | 8.64 | 8.42 | 8.6 | 8.6 | +0.04 (+0.47%) | 1,404,000 |
21 Jan 2020 | HKD | 8.6 | 8.63 | 8.48 | 8.56 | 8.56 | -0.04 (-0.47%) | 3,574,000 |
20 Jan 2020 | HKD | 8.59 | 8.7 | 8.59 | 8.6 | 8.6 | -0.04 (-0.46%) | 2,143,168 |
17 Jan 2020 | HKD | 8.8 | 8.8 | 8.5 | 8.64 | 8.64 | +0.06 (+0.70%) | 1,152,129 |
16 Jan 2020 | HKD | 8.75 | 8.75 | 8.52 | 8.58 | 8.58 | -0.06 (-0.69%) | 2,640,849 |
15 Jan 2020 | HKD | 8.25 | 8.67 | 8.25 | 8.64 | 8.64 | +0.43 (+5.24%) | 4,540,138 |
14 Jan 2020 | HKD | 8.2 | 8.3 | 8.19 | 8.21 | 8.21 | +0.01 (+0.12%) | 1,949,034 |
13 Jan 2020 | HKD | 8 | 8.25 | 7.99 | 8.2 | 8.2 | +0.14 (+1.74%) | 2,195,924 |
10 Jan 2020 | HKD | 7.99 | 8.08 | 7.86 | 8.06 | 8.06 | +0.14 (+1.77%) | 3,739,800 |
9 Jan 2020 | HKD | 7.96 | 8.06 | 7.8 | 7.92 | 7.92 | -0.01 (-0.13%) | 2,333,000 |
8 Jan 2020 | HKD | 8.1 | 8.1 | 7.93 | 7.93 | 7.93 | -0.21 (-2.58%) | 1,544,035 |
7 Jan 2020 | HKD | 8.2 | 8.26 | 8.12 | 8.14 | 8.14 | -0.04 (-0.49%) | 2,839,000 |
6 Jan 2020 | HKD | 8.18 | 8.2 | 8.14 | 8.18 | 8.18 | 0.0 (0.0%) | 2,851,017 |