Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 9.09 | 9.14 | 8.96 | 9 | 9 | -0.09 (-0.99%) | 1,179,500 |
6 Feb 2020 | HKD | 9.04 | 9.1 | 8.99 | 9.09 | 9.09 | +0.05 (+0.55%) | 760,000 |
5 Feb 2020 | HKD | 9.22 | 9.22 | 8.88 | 9.04 | 9.04 | +0.09 (+1.01%) | 1,294,500 |
4 Feb 2020 | HKD | 9.02 | 9.21 | 8.95 | 8.95 | 8.95 | -0.07 (-0.78%) | 1,837,120 |
3 Feb 2020 | HKD | 9.02 | 9.14 | 8.95 | 9.02 | 9.02 | -0.08 (-0.88%) | 1,052,619 |
31 Jan 2020 | HKD | 9.21 | 9.36 | 9.04 | 9.1 | 9.1 | +0.1 (+1.11%) | 878,000 |
30 Jan 2020 | HKD | 9.64 | 9.64 | 8.92 | 9 | 9 | -0.6 (-6.25%) | 1,829,000 |
29 Jan 2020 | HKD | 10.18 | 10.2 | 9.55 | 9.6 | 9.6 | -0.64 (-6.25%) | 887,500 |
24 Jan 2020 | HKD | 10.1 | 10.24 | 9.85 | 10.24 | 10.24 | +0.33 (+3.33%) | 743,070 |
23 Jan 2020 | HKD | 10.42 | 10.42 | 9.87 | 9.91 | 9.91 | -0.37 (-3.60%) | 991,000 |
22 Jan 2020 | HKD | 10.48 | 10.48 | 10.24 | 10.28 | 10.28 | -0.32 (-3.02%) | 355,500 |
21 Jan 2020 | HKD | 10.84 | 10.84 | 10.5 | 10.6 | 10.6 | -0.24 (-2.21%) | 801,500 |
20 Jan 2020 | HKD | 11.08 | 11.16 | 10.7 | 10.84 | 10.84 | -0.32 (-2.87%) | 646,500 |
17 Jan 2020 | HKD | 10.56 | 11.18 | 10.5 | 11.16 | 11.16 | +0.62 (+5.88%) | 1,118,500 |
16 Jan 2020 | HKD | 10.32 | 10.6 | 10.3 | 10.54 | 10.54 | +0.18 (+1.74%) | 704,050 |
15 Jan 2020 | HKD | 10.12 | 10.66 | 10.12 | 10.36 | 10.36 | +0.28 (+2.78%) | 1,375,000 |
14 Jan 2020 | HKD | 10.26 | 10.28 | 9.98 | 10.08 | 10.08 | -0.08 (-0.79%) | 982,720 |
13 Jan 2020 | HKD | 10.32 | 10.4 | 9.98 | 10.16 | 10.16 | -0.12 (-1.17%) | 1,050,000 |
10 Jan 2020 | HKD | 10.06 | 10.3 | 9.98 | 10.28 | 10.28 | +0.16 (+1.58%) | 836,000 |
9 Jan 2020 | HKD | 10.04 | 10.24 | 9.88 | 10.12 | 10.12 | +0.12 (+1.20%) | 810,000 |
8 Jan 2020 | HKD | 10.02 | 10.26 | 9.96 | 10 | 10 | -0.04 (-0.40%) | 524,500 |
7 Jan 2020 | HKD | 10.18 | 10.18 | 9.95 | 10.04 | 10.04 | -0.08 (-0.79%) | 433,900 |
6 Jan 2020 | HKD | 10.44 | 10.44 | 10.1 | 10.12 | 10.12 | -0.22 (-2.13%) | 424,500 |
3 Jan 2020 | HKD | 10.46 | 10.6 | 10.24 | 10.34 | 10.34 | -0.16 (-1.52%) | 374,500 |
2 Jan 2020 | HKD | 10.46 | 10.56 | 10.28 | 10.5 | 10.5 | +0.04 (+0.38%) | 282,270 |
31 Dec 2019 | HKD | 10.24 | 10.54 | 10.24 | 10.46 | 10.46 | -0.06 (-0.57%) | 182,913 |
30 Dec 2019 | HKD | 10.28 | 10.62 | 10.16 | 10.52 | 10.52 | +0.24 (+2.33%) | 476,170 |
27 Dec 2019 | HKD | 10.74 | 10.74 | 10.26 | 10.28 | 10.28 | -0.3 (-2.84%) | 593,276 |
25 Dec 2019 | HKD | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 10.4 | 10.74 | 10.4 | 10.58 | 10.58 | +0.26 (+2.52%) | 427,440 |