Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Feb 2020 | HKD | 27 | 28.05 | 26.65 | 27.7 | 27.7213 | +0.9 (+3.36%) | 18,319,839 |
11 Feb 2020 | HKD | 28.7 | 28.95 | 26.4 | 26.8 | 26.8206 | -1.5 (-5.30%) | 31,888,344 |
10 Feb 2020 | HKD | 29 | 29.5 | 27.75 | 28.3 | 28.3218 | -0.7 (-2.41%) | 30,348,442 |
7 Feb 2020 | HKD | 26.3 | 29.5 | 26.1 | 29 | 29.0223 | +2.6 (+9.85%) | 42,587,983 |
6 Feb 2020 | HKD | 26.3 | 27.15 | 25.9 | 26.4 | 26.4203 | +0.55 (+2.13%) | 24,751,590 |
5 Feb 2020 | HKD | 27.25 | 27.35 | 25.3 | 25.85 | 25.8699 | -1.05 (-3.90%) | 31,403,687 |
4 Feb 2020 | HKD | 24.6 | 27.05 | 24 | 26.9 | 26.9207 | +2.75 (+11.39%) | 36,060,639 |
3 Feb 2020 | HKD | 23.5 | 25 | 23.15 | 24.15 | 24.1686 | +0.3 (+1.26%) | 23,028,195 |
31 Jan 2020 | HKD | 23.75 | 24.5 | 23.35 | 23.85 | 23.8684 | +0.65 (+2.80%) | 10,730,741 |
30 Jan 2020 | HKD | 24.5 | 24.85 | 23.1 | 23.2 | 23.2179 | -1.25 (-5.11%) | 11,604,882 |
29 Jan 2020 | HKD | 24 | 25.4 | 23.8 | 24.45 | 24.4688 | -0.6 (-2.40%) | 16,245,436 |
24 Jan 2020 | HKD | 24.25 | 25.55 | 24.25 | 25.05 | 25.0693 | +0.7 (+2.87%) | 7,774,070 |
23 Jan 2020 | HKD | 24.8 | 25.25 | 23.7 | 24.35 | 24.3687 | -0.8 (-3.18%) | 14,247,282 |
22 Jan 2020 | HKD | 25.65 | 25.65 | 24.4 | 25.15 | 25.1694 | +0.25 (+1.00%) | 13,339,493 |
21 Jan 2020 | HKD | 25.9 | 25.9 | 24.7 | 24.9 | 24.9192 | -1.1 (-4.23%) | 19,958,885 |
20 Jan 2020 | HKD | 26.1 | 27.15 | 25.5 | 26 | 26.02 | -0.15 (-0.57%) | 18,223,878 |
17 Jan 2020 | HKD | 25.55 | 26.4 | 24.9 | 26.15 | 26.1701 | +0.85 (+3.36%) | 22,562,066 |
16 Jan 2020 | HKD | 23.95 | 25.95 | 23.9 | 25.3 | 25.3195 | +1.2 (+4.98%) | 25,560,626 |
15 Jan 2020 | HKD | 21.85 | 24.25 | 21.7 | 24.1 | 24.1185 | +2.4 (+11.06%) | 42,717,169 |
14 Jan 2020 | HKD | 21.65 | 22.15 | 21.4 | 21.7 | 21.7167 | +0.25 (+1.17%) | 14,079,865 |
13 Jan 2020 | HKD | 20.4 | 21.45 | 20.35 | 21.45 | 21.4665 | +0.9 (+4.38%) | 15,202,473 |
10 Jan 2020 | HKD | 20.45 | 21.1 | 20.35 | 20.55 | 20.5658 | +0.2 (+0.98%) | 15,114,364 |
9 Jan 2020 | HKD | 19.52 | 20.35 | 19.52 | 20.35 | 20.3657 | +0.93 (+4.79%) | 11,593,649 |
8 Jan 2020 | HKD | 19.5 | 19.62 | 19.08 | 19.42 | 19.4349 | -0.26 (-1.32%) | 8,239,249 |
7 Jan 2020 | HKD | 19.8 | 20 | 19.56 | 19.68 | 19.6951 | +0.1 (+0.51%) | 8,047,637 |
6 Jan 2020 | HKD | 20 | 20.1 | 19.44 | 19.58 | 19.5951 | -0.62 (-3.07%) | 11,219,352 |
3 Jan 2020 | HKD | 20.7 | 20.9 | 19.86 | 20.2 | 20.2155 | -0.2 (-0.98%) | 9,439,000 |
2 Jan 2020 | HKD | 20.25 | 20.75 | 20.15 | 20.4 | 20.4157 | +0.2 (+0.99%) | 9,504,100 |
31 Dec 2019 | HKD | 20.5 | 20.9 | 19.9 | 20.2 | 20.2155 | -0.45 (-2.18%) | 9,899,550 |
30 Dec 2019 | HKD | 19.86 | 20.9 | 19.4 | 20.65 | 20.6659 | +0.79 (+3.98%) | 19,121,840 |