Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.1 | 2.3 | 2.09 | 2.2 | 2.2 | +0.06 (+2.80%) | 342,000 |
6 Feb 2020 | HKD | 1.99 | 2.15 | 1.99 | 2.14 | 2.14 | +0.1 (+4.90%) | 147,000 |
5 Feb 2020 | HKD | 1.91 | 2.12 | 1.9 | 2.04 | 2.04 | +0.17 (+9.09%) | 678,400 |
4 Feb 2020 | HKD | 1.88 | 1.9 | 1.78 | 1.87 | 1.87 | +0.09 (+5.06%) | 279,000 |
3 Feb 2020 | HKD | 1.86 | 1.86 | 1.71 | 1.78 | 1.78 | -0.05 (-2.73%) | 775,500 |
31 Jan 2020 | HKD | 1.81 | 1.9 | 1.76 | 1.83 | 1.83 | +0.02 (+1.10%) | 353,500 |
30 Jan 2020 | HKD | 2.14 | 2.14 | 1.81 | 1.81 | 1.81 | -0.43 (-19.20%) | 1,793,000 |
29 Jan 2020 | HKD | 2.27 | 2.38 | 2.23 | 2.24 | 2.24 | -0.15 (-6.28%) | 295,500 |
24 Jan 2020 | HKD | 2.22 | 2.5 | 2.22 | 2.39 | 2.39 | +0.04 (+1.70%) | 130,500 |
23 Jan 2020 | HKD | 2.52 | 2.59 | 2.33 | 2.35 | 2.35 | -0.17 (-6.75%) | 357,600 |
22 Jan 2020 | HKD | 2.57 | 2.58 | 2.5 | 2.52 | 2.52 | -0.03 (-1.18%) | 336,000 |
21 Jan 2020 | HKD | 2.68 | 2.68 | 2.55 | 2.55 | 2.55 | -0.11 (-4.14%) | 214,600 |
20 Jan 2020 | HKD | 2.65 | 2.68 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 278,500 |
17 Jan 2020 | HKD | 2.67 | 2.79 | 2.65 | 2.68 | 2.68 | +0.02 (+0.75%) | 220,000 |
16 Jan 2020 | HKD | 2.72 | 2.79 | 2.65 | 2.66 | 2.66 | -0.06 (-2.21%) | 102,500 |
15 Jan 2020 | HKD | 2.56 | 2.85 | 2.56 | 2.72 | 2.72 | +0.12 (+4.62%) | 722,500 |
14 Jan 2020 | HKD | 2.63 | 2.64 | 2.54 | 2.6 | 2.6 | 0.0 (0.0%) | 534,100 |
13 Jan 2020 | HKD | 2.74 | 2.74 | 2.5 | 2.6 | 2.6 | -0.14 (-5.11%) | 920,000 |
10 Jan 2020 | HKD | 2.73 | 2.86 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 305,300 |
9 Jan 2020 | HKD | 2.63 | 2.84 | 2.62 | 2.8 | 2.8 | +0.2 (+7.69%) | 314,900 |
8 Jan 2020 | HKD | 2.8 | 2.82 | 2.5 | 2.6 | 2.6 | -0.16 (-5.80%) | 541,200 |
7 Jan 2020 | HKD | 3.07 | 3.07 | 2.74 | 2.76 | 2.76 | -0.2 (-6.76%) | 800,600 |
6 Jan 2020 | HKD | 3.06 | 3.14 | 2.96 | 2.96 | 2.96 | -0.16 (-5.13%) | 668,500 |
3 Jan 2020 | HKD | 3.09 | 3.21 | 3.06 | 3.12 | 3.12 | +0.03 (+0.97%) | 198,000 |
2 Jan 2020 | HKD | 3.13 | 3.25 | 3.09 | 3.09 | 3.09 | -0.1 (-3.13%) | 703,000 |
31 Dec 2019 | HKD | 3.13 | 3.24 | 3.13 | 3.19 | 3.19 | +0.01 (+0.31%) | 191,000 |
30 Dec 2019 | HKD | 3.12 | 3.22 | 3.12 | 3.18 | 3.18 | -0.02 (-0.63%) | 272,500 |
27 Dec 2019 | HKD | 3.06 | 3.3 | 3.06 | 3.2 | 3.2 | +0.14 (+4.58%) | 317,500 |
25 Dec 2019 | HKD | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.02 | 3.09 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 63,100 |