Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 1.98 | 2.13 | 1.98 | 2.1 | 2.1 | +0.09 (+4.48%) | 1,605,000 |
6 Feb 2020 | HKD | 1.94 | 2.06 | 1.93 | 2.01 | 2.01 | +0.06 (+3.08%) | 2,382,000 |
5 Feb 2020 | HKD | 1.75 | 1.99 | 1.74 | 1.95 | 1.95 | +0.21 (+12.07%) | 2,188,500 |
4 Feb 2020 | HKD | 1.7 | 1.74 | 1.7 | 1.74 | 1.74 | +0.01 (+0.58%) | 1,649,000 |
3 Feb 2020 | HKD | 1.8 | 1.81 | 1.7 | 1.73 | 1.73 | -0.1 (-5.46%) | 1,345,000 |
31 Jan 2020 | HKD | 1.86 | 1.88 | 1.75 | 1.83 | 1.83 | +0.01 (+0.55%) | 1,863,000 |
30 Jan 2020 | HKD | 1.85 | 1.92 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 1,391,000 |
29 Jan 2020 | HKD | 1.98 | 2.03 | 1.8 | 1.81 | 1.81 | -0.24 (-11.71%) | 1,667,000 |
24 Jan 2020 | HKD | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | 0.0 (0.0%) | 1,413,000 |
23 Jan 2020 | HKD | 2.12 | 2.15 | 1.86 | 2.05 | 2.05 | -0.07 (-3.30%) | 1,992,000 |
22 Jan 2020 | HKD | 2.14 | 2.3 | 2.12 | 2.12 | 2.12 | +0.03 (+1.44%) | 2,770,000 |
21 Jan 2020 | HKD | 2.16 | 2.16 | 2.09 | 2.09 | 2.09 | -0.06 (-2.79%) | 1,713,000 |
20 Jan 2020 | HKD | 2.05 | 2.16 | 2.04 | 2.15 | 2.15 | +0.16 (+8.04%) | 3,299,000 |
17 Jan 2020 | HKD | 1.96 | 2.09 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 1,090,000 |
16 Jan 2020 | HKD | 1.9 | 2.1 | 1.88 | 1.95 | 1.95 | +0.03 (+1.56%) | 3,413,000 |
15 Jan 2020 | HKD | 1.79 | 1.92 | 1.78 | 1.92 | 1.92 | +0.13 (+7.26%) | 1,470,000 |
14 Jan 2020 | HKD | 1.79 | 1.9 | 1.74 | 1.79 | 1.79 | 0.0 (0.0%) | 2,749,000 |
13 Jan 2020 | HKD | 1.72 | 1.8 | 1.71 | 1.79 | 1.79 | +0.08 (+4.68%) | 1,346,000 |
10 Jan 2020 | HKD | 1.71 | 1.73 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 409,000 |
9 Jan 2020 | HKD | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 419,000 |
8 Jan 2020 | HKD | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 233,000 |
7 Jan 2020 | HKD | 1.71 | 1.72 | 1.66 | 1.72 | 1.72 | +0.01 (+0.58%) | 222,000 |
6 Jan 2020 | HKD | 1.7 | 1.71 | 1.7 | 1.71 | 1.71 | 0.0 (0.0%) | 317,000 |
3 Jan 2020 | HKD | 1.7 | 1.71 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 275,000 |
2 Jan 2020 | HKD | 1.67 | 1.77 | 1.67 | 1.7 | 1.7 | +0.04 (+2.41%) | 272,000 |
31 Dec 2019 | HKD | 1.64 | 1.66 | 1.6 | 1.66 | 1.66 | +0.02 (+1.22%) | 183,000 |
30 Dec 2019 | HKD | 1.63 | 1.67 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 209,000 |
27 Dec 2019 | HKD | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 75,000 |
25 Dec 2019 | HKD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -0.02 (-1.23%) | 72,000 |