Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 3.28 | 3.34 | 3.25 | 3.29 | 3.29 | +0.01 (+0.30%) | 118,140 |
6 Feb 2020 | HKD | 3.18 | 3.36 | 3.18 | 3.28 | 3.28 | +0.1 (+3.14%) | 363,000 |
5 Feb 2020 | HKD | 3.22 | 3.25 | 3.17 | 3.18 | 3.18 | +0.06 (+1.92%) | 207,000 |
4 Feb 2020 | HKD | 3.1 | 3.2 | 3.1 | 3.12 | 3.12 | +0.06 (+1.96%) | 572,133 |
3 Feb 2020 | HKD | 3.05 | 3.1 | 3.02 | 3.06 | 3.06 | -0.04 (-1.29%) | 1,127,508 |
31 Jan 2020 | HKD | 3.08 | 3.2 | 3 | 3.1 | 3.1 | +0.01 (+0.32%) | 1,177,008 |
30 Jan 2020 | HKD | 3.29 | 3.3 | 3.05 | 3.09 | 3.09 | -0.24 (-7.21%) | 9,317,000 |
29 Jan 2020 | HKD | 3.4 | 3.4 | 3.27 | 3.33 | 3.33 | -0.12 (-3.48%) | 1,774,000 |
24 Jan 2020 | HKD | 3.41 | 3.46 | 3.41 | 3.45 | 3.45 | +0.01 (+0.29%) | 101,000 |
23 Jan 2020 | HKD | 3.51 | 3.51 | 3.42 | 3.44 | 3.44 | -0.05 (-1.43%) | 335,000 |
22 Jan 2020 | HKD | 3.5 | 3.6 | 3.48 | 3.49 | 3.49 | -0.07 (-1.97%) | 538,000 |
21 Jan 2020 | HKD | 3.62 | 3.63 | 3.52 | 3.56 | 3.56 | -0.06 (-1.66%) | 950,000 |
20 Jan 2020 | HKD | 3.56 | 3.63 | 3.56 | 3.62 | 3.62 | +0.04 (+1.12%) | 362,000 |
17 Jan 2020 | HKD | 3.55 | 3.59 | 3.53 | 3.58 | 3.58 | +0.03 (+0.85%) | 580,762 |
16 Jan 2020 | HKD | 3.49 | 3.57 | 3.49 | 3.55 | 3.55 | +0.07 (+2.01%) | 312,000 |
15 Jan 2020 | HKD | 3.59 | 3.64 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 802,000 |
14 Jan 2020 | HKD | 3.53 | 3.56 | 3.46 | 3.54 | 3.54 | +0.05 (+1.43%) | 801,762 |
13 Jan 2020 | HKD | 3.48 | 3.55 | 3.47 | 3.49 | 3.49 | -0.01 (-0.29%) | 329,000 |
10 Jan 2020 | HKD | 3.53 | 3.53 | 3.47 | 3.5 | 3.5 | -0.03 (-0.85%) | 1,742,000 |
9 Jan 2020 | HKD | 3.55 | 3.55 | 3.49 | 3.53 | 3.53 | +0.04 (+1.15%) | 388,000 |
8 Jan 2020 | HKD | 3.51 | 3.53 | 3.47 | 3.49 | 3.49 | -0.02 (-0.57%) | 299,000 |
7 Jan 2020 | HKD | 3.55 | 3.64 | 3.42 | 3.51 | 3.51 | -0.04 (-1.13%) | 856,900 |
6 Jan 2020 | HKD | 3.48 | 3.6 | 3.48 | 3.55 | 3.55 | +0.01 (+0.28%) | 527,165 |
3 Jan 2020 | HKD | 3.6 | 3.6 | 3.44 | 3.54 | 3.54 | -0.06 (-1.67%) | 674,000 |
2 Jan 2020 | HKD | 3.56 | 3.63 | 3.54 | 3.6 | 3.6 | +0.03 (+0.84%) | 121,000 |
31 Dec 2019 | HKD | 3.55 | 3.59 | 3.51 | 3.57 | 3.57 | +0.02 (+0.56%) | 53,000 |
30 Dec 2019 | HKD | 3.62 | 3.63 | 3.53 | 3.55 | 3.55 | -0.09 (-2.47%) | 284,000 |
27 Dec 2019 | HKD | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 1,002,086 |
25 Dec 2019 | HKD | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.64 | 3.7 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 111,000 |