Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Feb 2020 | HKD | 11.26 | 11.5 | 11.2 | 11.36 | 11.36 | +0.2 (+1.79%) | 136,006 |
14 Feb 2020 | HKD | 11.04 | 11.18 | 11.04 | 11.16 | 11.16 | +0.08 (+0.72%) | 108,000 |
13 Feb 2020 | HKD | 10.92 | 11.08 | 10.86 | 11.08 | 11.08 | +0.08 (+0.73%) | 145,333 |
12 Feb 2020 | HKD | 10.92 | 11 | 10.86 | 11 | 11 | 0.0 (0.0%) | 191,839 |
11 Feb 2020 | HKD | 11.08 | 11.08 | 10.96 | 11 | 11 | -0.08 (-0.72%) | 26,000 |
10 Feb 2020 | HKD | 10.98 | 11.1 | 10.94 | 11.08 | 11.08 | +0.14 (+1.28%) | 26,000 |
7 Feb 2020 | HKD | 10.8 | 10.94 | 10.8 | 10.94 | 10.94 | +0.1 (+0.92%) | 40,000 |
6 Feb 2020 | HKD | 10.8 | 10.84 | 10.76 | 10.84 | 10.84 | +0.12 (+1.12%) | 54,000 |
5 Feb 2020 | HKD | 10.72 | 10.84 | 10.72 | 10.72 | 10.72 | 0.0 (0.0%) | 35,374 |
4 Feb 2020 | HKD | 10.62 | 10.76 | 10.5 | 10.72 | 10.72 | +0.08 (+0.75%) | 176,000 |
3 Feb 2020 | HKD | 10.62 | 10.76 | 10.62 | 10.64 | 10.64 | -0.02 (-0.19%) | 60,000 |
31 Jan 2020 | HKD | 10.8 | 10.86 | 10.66 | 10.66 | 10.66 | -0.02 (-0.19%) | 54,000 |
30 Jan 2020 | HKD | 10.9 | 10.98 | 10.62 | 10.68 | 10.68 | -0.3 (-2.73%) | 258,000 |
29 Jan 2020 | HKD | 11.2 | 11.2 | 10.98 | 10.98 | 10.98 | -0.3 (-2.66%) | 72,000 |
24 Jan 2020 | HKD | 11.32 | 11.32 | 11.22 | 11.28 | 11.28 | -0.02 (-0.18%) | 26,000 |
23 Jan 2020 | HKD | 11.34 | 11.38 | 11.2 | 11.3 | 11.3 | -0.1 (-0.88%) | 106,000 |
22 Jan 2020 | HKD | 11.4 | 11.46 | 11.3 | 11.4 | 11.4 | 0.0 (0.0%) | 90,000 |
21 Jan 2020 | HKD | 11.58 | 11.58 | 11.4 | 11.4 | 11.4 | -0.2 (-1.72%) | 154,000 |
20 Jan 2020 | HKD | 11.7 | 11.7 | 11.58 | 11.6 | 11.6 | -0.06 (-0.51%) | 46,000 |
17 Jan 2020 | HKD | 11.56 | 11.66 | 11.52 | 11.66 | 11.66 | +0.12 (+1.04%) | 62,000 |
16 Jan 2020 | HKD | 11.58 | 11.64 | 11.54 | 11.54 | 11.54 | -0.12 (-1.03%) | 16,000 |
15 Jan 2020 | HKD | 11.56 | 11.68 | 11.48 | 11.66 | 11.66 | +0.06 (+0.52%) | 62,213 |
14 Jan 2020 | HKD | 11.56 | 11.72 | 11.56 | 11.6 | 11.6 | +0.04 (+0.35%) | 24,000 |
13 Jan 2020 | HKD | 11.66 | 11.68 | 11.56 | 11.56 | 11.56 | -0.02 (-0.17%) | 68,000 |
10 Jan 2020 | HKD | 11.52 | 11.58 | 11.5 | 11.58 | 11.58 | +0.04 (+0.35%) | 32,000 |
9 Jan 2020 | HKD | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.0 (0.0%) | 8,000 |
8 Jan 2020 | HKD | 11.5 | 11.58 | 11.5 | 11.54 | 11.54 | -0.04 (-0.35%) | 20,000 |
7 Jan 2020 | HKD | 11.44 | 11.58 | 11.44 | 11.58 | 11.58 | 0.0 (0.0%) | 28,000 |
6 Jan 2020 | HKD | 11.64 | 11.64 | 11.56 | 11.58 | 11.58 | -0.22 (-1.86%) | 36,000 |
3 Jan 2020 | HKD | 11.8 | 11.8 | 11.66 | 11.8 | 11.8 | +0.1 (+0.85%) | 46,000 |