Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 2.8 | 2.89 | 2.75 | 2.81 | 2.81 | +0.05 (+1.81%) | 621,500 |
14 Feb 2020 | HKD | 2.81 | 2.82 | 2.76 | 2.76 | 2.76 | -0.05 (-1.78%) | 328,500 |
13 Feb 2020 | HKD | 2.84 | 2.86 | 2.81 | 2.81 | 2.81 | -0.04 (-1.40%) | 241,000 |
12 Feb 2020 | HKD | 2.92 | 2.92 | 2.83 | 2.85 | 2.85 | -0.02 (-0.70%) | 311,348 |
11 Feb 2020 | HKD | 2.95 | 2.99 | 2.85 | 2.87 | 2.87 | -0.09 (-3.04%) | 543,500 |
10 Feb 2020 | HKD | 2.96 | 3 | 2.91 | 2.96 | 2.96 | +0.07 (+2.42%) | 88,500 |
7 Feb 2020 | HKD | 2.86 | 2.89 | 2.84 | 2.89 | 2.89 | +0.03 (+1.05%) | 229,500 |
6 Feb 2020 | HKD | 2.85 | 2.93 | 2.85 | 2.86 | 2.86 | +0.03 (+1.06%) | 97,500 |
5 Feb 2020 | HKD | 2.9 | 2.94 | 2.83 | 2.83 | 2.83 | -0.07 (-2.41%) | 265,000 |
4 Feb 2020 | HKD | 2.74 | 2.92 | 2.71 | 2.9 | 2.9 | +0.16 (+5.84%) | 607,646 |
3 Feb 2020 | HKD | 2.67 | 2.78 | 2.67 | 2.74 | 2.74 | +0.02 (+0.74%) | 1,690,966 |
31 Jan 2020 | HKD | 2.8 | 2.8 | 2.68 | 2.72 | 2.72 | -0.13 (-4.56%) | 1,224,502 |
30 Jan 2020 | HKD | 3.1 | 3.1 | 2.83 | 2.85 | 2.85 | -0.18 (-5.94%) | 1,516,000 |
29 Jan 2020 | HKD | 3.05 | 3.05 | 3 | 3.03 | 3.03 | -0.1 (-3.19%) | 136,653 |
24 Jan 2020 | HKD | 3.1 | 3.13 | 3.06 | 3.13 | 3.13 | 0.0 (0.0%) | 129,500 |
23 Jan 2020 | HKD | 3.14 | 3.2 | 3.1 | 3.13 | 3.13 | -0.06 (-1.88%) | 39,500 |
22 Jan 2020 | HKD | 3.15 | 3.19 | 3.13 | 3.19 | 3.19 | -0.01 (-0.31%) | 45,665 |
21 Jan 2020 | HKD | 3.21 | 3.24 | 3.15 | 3.2 | 3.2 | -0.05 (-1.54%) | 67,500 |
20 Jan 2020 | HKD | 3.17 | 3.28 | 3.15 | 3.25 | 3.25 | +0.08 (+2.52%) | 1,870,500 |
17 Jan 2020 | HKD | 3.15 | 3.3 | 3.14 | 3.17 | 3.17 | +0.02 (+0.63%) | 4,101,000 |
16 Jan 2020 | HKD | 3.22 | 3.22 | 3.15 | 3.15 | 3.15 | -0.04 (-1.25%) | 93,000 |
15 Jan 2020 | HKD | 3.23 | 3.25 | 3.14 | 3.19 | 3.19 | -0.01 (-0.31%) | 2,797,000 |
14 Jan 2020 | HKD | 3.25 | 3.27 | 3.2 | 3.2 | 3.2 | -0.06 (-1.84%) | 48,500 |
13 Jan 2020 | HKD | 3.26 | 3.26 | 3.21 | 3.26 | 3.26 | 0.0 (0.0%) | 18,000 |
10 Jan 2020 | HKD | 3.25 | 3.26 | 3.18 | 3.26 | 3.26 | 0.0 (0.0%) | 274,000 |
9 Jan 2020 | HKD | 3.3 | 3.3 | 3.26 | 3.26 | 3.26 | -0.04 (-1.21%) | 79,000 |
8 Jan 2020 | HKD | 3.2 | 3.3 | 3.17 | 3.3 | 3.3 | +0.05 (+1.54%) | 43,500 |
7 Jan 2020 | HKD | 3.35 | 3.35 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 77,000 |
6 Jan 2020 | HKD | 3.25 | 3.31 | 3.22 | 3.22 | 3.22 | -0.08 (-2.42%) | 19,000 |
3 Jan 2020 | HKD | 3.35 | 3.35 | 3.25 | 3.3 | 3.3 | +0.04 (+1.23%) | 230,500 |