Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 9.47 | 9.47 | 9.23 | 9.27 | 9.27 | -0.2 (-2.11%) | 16,638,930 |
6 Feb 2020 | HKD | 9.4 | 9.58 | 9.25 | 9.47 | 9.47 | +0.15 (+1.61%) | 5,656,128 |
5 Feb 2020 | HKD | 9.39 | 9.4 | 9.27 | 9.32 | 9.32 | +0.1 (+1.08%) | 3,245,585 |
4 Feb 2020 | HKD | 9.29 | 9.34 | 9.15 | 9.22 | 9.22 | +0.07 (+0.77%) | 3,411,440 |
3 Feb 2020 | HKD | 9.06 | 9.21 | 9.01 | 9.15 | 9.15 | -0.07 (-0.76%) | 3,967,442 |
31 Jan 2020 | HKD | 9.53 | 9.57 | 9.16 | 9.22 | 9.22 | -0.2 (-2.12%) | 4,367,515 |
30 Jan 2020 | HKD | 9.56 | 9.59 | 9.24 | 9.42 | 9.42 | -0.14 (-1.46%) | 4,980,100 |
29 Jan 2020 | HKD | 9.45 | 9.6 | 9.38 | 9.56 | 9.56 | -0.31 (-3.14%) | 5,064,514 |
24 Jan 2020 | HKD | 9.97 | 9.97 | 9.73 | 9.87 | 9.87 | -0.07 (-0.70%) | 2,904,443 |
23 Jan 2020 | HKD | 10.12 | 10.12 | 9.7 | 9.94 | 9.94 | -0.34 (-3.31%) | 6,810,166 |
22 Jan 2020 | HKD | 10.34 | 10.34 | 10.04 | 10.28 | 10.28 | +0.04 (+0.39%) | 2,994,500 |
21 Jan 2020 | HKD | 10.62 | 10.62 | 10.1 | 10.24 | 10.24 | -0.38 (-3.58%) | 7,329,991 |
20 Jan 2020 | HKD | 10.7 | 10.7 | 10.56 | 10.62 | 10.62 | -0.16 (-1.48%) | 2,417,441 |
17 Jan 2020 | HKD | 10.86 | 10.86 | 10.66 | 10.78 | 10.78 | +0.08 (+0.75%) | 2,640,337 |
16 Jan 2020 | HKD | 10.72 | 10.74 | 10.54 | 10.7 | 10.7 | -0.06 (-0.56%) | 2,317,303 |
15 Jan 2020 | HKD | 10.92 | 10.92 | 10.6 | 10.76 | 10.76 | -0.14 (-1.28%) | 2,863,305 |
14 Jan 2020 | HKD | 11 | 11 | 10.84 | 10.9 | 10.9 | +0.06 (+0.55%) | 3,632,000 |
13 Jan 2020 | HKD | 10.86 | 10.88 | 10.76 | 10.84 | 10.84 | -0.02 (-0.18%) | 2,211,064 |
10 Jan 2020 | HKD | 10.8 | 10.86 | 10.7 | 10.86 | 10.86 | 0.0 (0.0%) | 3,028,000 |
9 Jan 2020 | HKD | 10.86 | 10.92 | 10.72 | 10.86 | 10.86 | +0.08 (+0.74%) | 2,812,639 |
8 Jan 2020 | HKD | 10.76 | 10.82 | 10.62 | 10.78 | 10.78 | -0.1 (-0.92%) | 4,875,400 |
7 Jan 2020 | HKD | 10.86 | 10.98 | 10.8 | 10.88 | 10.88 | +0.06 (+0.55%) | 4,745,500 |
6 Jan 2020 | HKD | 10.82 | 11.06 | 10.74 | 10.82 | 10.82 | -0.04 (-0.37%) | 8,223,220 |
3 Jan 2020 | HKD | 10.94 | 11 | 10.82 | 10.86 | 10.86 | -0.02 (-0.18%) | 5,932,089 |
2 Jan 2020 | HKD | 10.88 | 10.94 | 10.78 | 10.88 | 10.88 | +0.16 (+1.49%) | 5,720,589 |
31 Dec 2019 | HKD | 10.88 | 10.88 | 10.68 | 10.72 | 10.72 | -0.1 (-0.92%) | 2,529,837 |
30 Dec 2019 | HKD | 10.7 | 10.9 | 10.66 | 10.82 | 10.82 | +0.14 (+1.31%) | 5,640,500 |
27 Dec 2019 | HKD | 10.36 | 10.88 | 10.34 | 10.68 | 10.68 | +0.44 (+4.30%) | 11,459,430 |
25 Dec 2019 | HKD | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 10.02 | 10.28 | 10.02 | 10.24 | 10.24 | +0.16 (+1.59%) | 2,794,014 |