Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 17.22 | 17.64 | 17.22 | 17.42 | 17.42 | +0.12 (+0.69%) | 1,037,892 |
6 Feb 2020 | HKD | 17.56 | 17.7 | 17.28 | 17.3 | 17.3 | -0.08 (-0.46%) | 1,282,028 |
5 Feb 2020 | HKD | 17.2 | 17.5 | 17.06 | 17.38 | 17.38 | +0.3 (+1.76%) | 1,183,522 |
4 Feb 2020 | HKD | 16.7 | 17.18 | 16.7 | 17.08 | 17.08 | +0.34 (+2.03%) | 1,071,101 |
3 Feb 2020 | HKD | 16.6 | 16.84 | 16.6 | 16.74 | 16.74 | -0.1 (-0.59%) | 1,803,011 |
31 Jan 2020 | HKD | 17.22 | 17.22 | 16.8 | 16.84 | 16.84 | -0.16 (-0.94%) | 1,484,006 |
30 Jan 2020 | HKD | 17.3 | 17.56 | 16.98 | 17 | 17 | -0.22 (-1.28%) | 1,270,626 |
29 Jan 2020 | HKD | 17.2 | 17.42 | 17.08 | 17.22 | 17.22 | -0.44 (-2.49%) | 1,864,341 |
24 Jan 2020 | HKD | 17.9 | 17.9 | 17.44 | 17.66 | 17.66 | +0.06 (+0.34%) | 423,800 |
23 Jan 2020 | HKD | 17.64 | 17.64 | 17.46 | 17.6 | 17.6 | -0.32 (-1.79%) | 792,700 |
22 Jan 2020 | HKD | 17.62 | 17.94 | 17.48 | 17.92 | 17.92 | +0.3 (+1.70%) | 1,145,755 |
21 Jan 2020 | HKD | 18.08 | 18.08 | 17.56 | 17.62 | 17.62 | -0.5 (-2.76%) | 1,345,458 |
20 Jan 2020 | HKD | 18.18 | 18.44 | 18.1 | 18.12 | 18.12 | -0.02 (-0.11%) | 1,112,538 |
17 Jan 2020 | HKD | 17.78 | 18.22 | 17.72 | 18.14 | 18.14 | +0.38 (+2.14%) | 2,108,369 |
16 Jan 2020 | HKD | 17.84 | 17.84 | 17.6 | 17.76 | 17.76 | 0.0 (0.0%) | 670,477 |
15 Jan 2020 | HKD | 17.6 | 17.76 | 17.48 | 17.76 | 17.76 | +0.22 (+1.25%) | 1,030,935 |
14 Jan 2020 | HKD | 17.66 | 17.76 | 17.46 | 17.54 | 17.54 | -0.1 (-0.57%) | 1,889,888 |
13 Jan 2020 | HKD | 17.56 | 17.7 | 17.5 | 17.64 | 17.64 | +0.08 (+0.46%) | 1,846,945 |
10 Jan 2020 | HKD | 17.58 | 17.6 | 17.48 | 17.56 | 17.56 | +0.04 (+0.23%) | 1,201,312 |
9 Jan 2020 | HKD | 17.56 | 17.56 | 17.44 | 17.52 | 17.52 | +0.06 (+0.34%) | 1,101,685 |
8 Jan 2020 | HKD | 17.54 | 17.58 | 17.22 | 17.46 | 17.46 | -0.14 (-0.80%) | 825,404 |
7 Jan 2020 | HKD | 17.8 | 17.8 | 17.56 | 17.6 | 17.6 | -0.08 (-0.45%) | 550,356 |
6 Jan 2020 | HKD | 17.82 | 17.92 | 17.56 | 17.68 | 17.68 | -0.12 (-0.67%) | 620,210 |
3 Jan 2020 | HKD | 17.74 | 17.98 | 17.7 | 17.8 | 17.8 | +0.06 (+0.34%) | 853,353 |
2 Jan 2020 | HKD | 17.66 | 17.74 | 17.48 | 17.74 | 17.74 | +0.34 (+1.95%) | 517,142 |
31 Dec 2019 | HKD | 17.48 | 17.68 | 17.38 | 17.4 | 17.4 | -0.26 (-1.47%) | 782,011 |
30 Dec 2019 | HKD | 17.62 | 17.7 | 17.56 | 17.66 | 17.66 | +0.06 (+0.34%) | 440,806 |
27 Dec 2019 | HKD | 17.36 | 17.64 | 17.36 | 17.6 | 17.6 | +0.14 (+0.80%) | 594,896 |
25 Dec 2019 | HKD | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 17.4 | 17.52 | 17.3 | 17.46 | 17.46 | +0.06 (+0.34%) | 449,097 |