Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2020 | HKD | 2.78 | 2.85 | 2.76 | 2.84 | 2.84 | +0.11 (+4.03%) | 8,316,000 |
3 Feb 2020 | HKD | 2.76 | 2.86 | 2.64 | 2.73 | 2.73 | -0.03 (-1.09%) | 7,040,000 |
31 Jan 2020 | HKD | 2.58 | 2.79 | 2.52 | 2.76 | 2.76 | +0.24 (+9.52%) | 13,768,000 |
30 Jan 2020 | HKD | 2.76 | 2.8 | 2.51 | 2.52 | 2.52 | -0.28 (-10.00%) | 10,940,000 |
29 Jan 2020 | HKD | 2.7 | 2.81 | 2.64 | 2.8 | 2.8 | -0.06 (-2.10%) | 7,414,700 |
24 Jan 2020 | HKD | 2.79 | 2.88 | 2.75 | 2.86 | 2.86 | +0.04 (+1.42%) | 4,628,000 |
23 Jan 2020 | HKD | 2.9 | 2.91 | 2.79 | 2.82 | 2.82 | -0.12 (-4.08%) | 8,258,000 |
22 Jan 2020 | HKD | 2.93 | 2.96 | 2.84 | 2.94 | 2.94 | +0.04 (+1.38%) | 5,336,000 |
21 Jan 2020 | HKD | 3.02 | 3.05 | 2.89 | 2.9 | 2.9 | -0.13 (-4.29%) | 9,896,000 |
20 Jan 2020 | HKD | 3.08 | 3.12 | 3.03 | 3.03 | 3.03 | -0.04 (-1.30%) | 8,608,000 |
17 Jan 2020 | HKD | 3.1 | 3.15 | 3.05 | 3.07 | 3.07 | -0.04 (-1.29%) | 9,752,000 |
16 Jan 2020 | HKD | 3.07 | 3.15 | 3.04 | 3.11 | 3.11 | +0.05 (+1.63%) | 13,926,000 |
15 Jan 2020 | HKD | 3.05 | 3.09 | 3.01 | 3.06 | 3.06 | -0.01 (-0.33%) | 6,142,000 |
14 Jan 2020 | HKD | 3.04 | 3.14 | 3.03 | 3.07 | 3.07 | +0.06 (+1.99%) | 14,612,000 |
13 Jan 2020 | HKD | 3.02 | 3.08 | 2.99 | 3.01 | 3.01 | -0.02 (-0.66%) | 10,934,000 |
10 Jan 2020 | HKD | 3 | 3.08 | 2.92 | 3.03 | 3.03 | +0.07 (+2.36%) | 14,884,600 |
9 Jan 2020 | HKD | 2.93 | 2.99 | 2.93 | 2.96 | 2.96 | +0.06 (+2.07%) | 5,126,000 |
8 Jan 2020 | HKD | 2.92 | 2.94 | 2.85 | 2.9 | 2.9 | -0.08 (-2.68%) | 7,325,000 |
7 Jan 2020 | HKD | 2.92 | 3.03 | 2.92 | 2.98 | 2.98 | +0.08 (+2.76%) | 9,318,000 |
6 Jan 2020 | HKD | 2.94 | 2.95 | 2.88 | 2.9 | 2.9 | -0.08 (-2.68%) | 8,959,000 |
3 Jan 2020 | HKD | 3.13 | 3.14 | 2.98 | 2.98 | 2.98 | -0.14 (-4.49%) | 12,553,000 |
2 Jan 2020 | HKD | 3.13 | 3.16 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 10,254,000 |
31 Dec 2019 | HKD | 3.19 | 3.21 | 3.08 | 3.11 | 3.11 | -0.1 (-3.12%) | 5,786,000 |
30 Dec 2019 | HKD | 3.14 | 3.28 | 3.14 | 3.21 | 3.21 | +0.08 (+2.56%) | 21,816,002 |
27 Dec 2019 | HKD | 3.07 | 3.17 | 3.07 | 3.13 | 3.13 | +0.04 (+1.29%) | 10,557,000 |
25 Dec 2019 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.08 | 3.1 | 3.03 | 3.09 | 3.09 | +0.02 (+0.65%) | 2,434,000 |
23 Dec 2019 | HKD | 3.09 | 3.13 | 3.03 | 3.07 | 3.07 | +0.02 (+0.66%) | 6,696,000 |
20 Dec 2019 | HKD | 3.17 | 3.22 | 3.04 | 3.05 | 3.05 | -0.1 (-3.17%) | 25,416,000 |
19 Dec 2019 | HKD | 2.87 | 3.17 | 2.87 | 3.15 | 3.15 | +0.26 (+9.00%) | 56,482,000 |