Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 3.3 | 3.7 | 3.28 | 3.62 | 3.62 | +0.32 (+9.70%) | 2,395,000 |
6 Feb 2020 | HKD | 3.21 | 3.36 | 3.21 | 3.3 | 3.3 | +0.12 (+3.77%) | 775,000 |
5 Feb 2020 | HKD | 3.07 | 3.2 | 3.07 | 3.18 | 3.18 | +0.12 (+3.92%) | 643,000 |
4 Feb 2020 | HKD | 2.98 | 3.1 | 2.97 | 3.06 | 3.06 | +0.14 (+4.79%) | 1,013,000 |
3 Feb 2020 | HKD | 2.81 | 2.97 | 2.8 | 2.92 | 2.92 | -0.07 (-2.34%) | 548,000 |
31 Jan 2020 | HKD | 2.91 | 3.05 | 2.78 | 2.99 | 2.99 | +0.09 (+3.10%) | 1,590,000 |
30 Jan 2020 | HKD | 3.24 | 3.24 | 2.86 | 2.9 | 2.9 | -0.34 (-10.49%) | 1,407,000 |
29 Jan 2020 | HKD | 3.5 | 3.5 | 3.21 | 3.24 | 3.24 | -0.35 (-9.75%) | 1,021,000 |
24 Jan 2020 | HKD | 3.5 | 3.6 | 3.5 | 3.59 | 3.59 | -0.05 (-1.37%) | 80,000 |
23 Jan 2020 | HKD | 3.61 | 3.66 | 3.5 | 3.64 | 3.64 | -0.08 (-2.15%) | 935,000 |
22 Jan 2020 | HKD | 3.75 | 3.8 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 278,000 |
21 Jan 2020 | HKD | 3.88 | 3.88 | 3.7 | 3.72 | 3.72 | -0.16 (-4.12%) | 670,000 |
20 Jan 2020 | HKD | 3.8 | 3.88 | 3.79 | 3.88 | 3.88 | +0.05 (+1.31%) | 268,000 |
17 Jan 2020 | HKD | 3.99 | 4.02 | 3.82 | 3.83 | 3.83 | -0.16 (-4.01%) | 1,338,000 |
16 Jan 2020 | HKD | 3.82 | 4 | 3.82 | 3.99 | 3.99 | +0.14 (+3.64%) | 819,000 |
15 Jan 2020 | HKD | 3.82 | 3.85 | 3.7 | 3.85 | 3.85 | +0.05 (+1.32%) | 599,005 |
14 Jan 2020 | HKD | 3.83 | 3.89 | 3.8 | 3.8 | 3.8 | -0.03 (-0.78%) | 303,000 |
13 Jan 2020 | HKD | 3.9 | 3.9 | 3.81 | 3.83 | 3.83 | -0.07 (-1.79%) | 469,000 |
10 Jan 2020 | HKD | 3.9 | 3.97 | 3.9 | 3.9 | 3.9 | +0.02 (+0.52%) | 691,000 |
9 Jan 2020 | HKD | 3.82 | 3.92 | 3.82 | 3.88 | 3.88 | +0.07 (+1.84%) | 239,000 |
8 Jan 2020 | HKD | 3.9 | 3.9 | 3.78 | 3.81 | 3.81 | -0.12 (-3.05%) | 923,000 |
7 Jan 2020 | HKD | 3.95 | 3.95 | 3.91 | 3.93 | 3.93 | -0.05 (-1.26%) | 425,000 |
6 Jan 2020 | HKD | 3.91 | 4.03 | 3.91 | 3.98 | 3.98 | -0.05 (-1.24%) | 281,000 |
3 Jan 2020 | HKD | 4.02 | 4.07 | 3.97 | 4.03 | 4.03 | -0.04 (-0.98%) | 643,000 |
2 Jan 2020 | HKD | 4.09 | 4.13 | 4.07 | 4.07 | 4.07 | -0.02 (-0.49%) | 577,000 |
31 Dec 2019 | HKD | 4.16 | 4.18 | 4.06 | 4.09 | 4.09 | -0.07 (-1.68%) | 341,000 |
30 Dec 2019 | HKD | 4.12 | 4.19 | 4.06 | 4.16 | 4.16 | +0.04 (+0.97%) | 547,000 |
27 Dec 2019 | HKD | 3.91 | 4.23 | 3.91 | 4.12 | 4.12 | +0.22 (+5.64%) | 1,023,000 |
25 Dec 2019 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 4.07 | 4.07 | 3.9 | 3.9 | 3.9 | -0.18 (-4.41%) | 503,000 |