Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 6.13 | 6.19 | 6.08 | 6.19 | 6.19 | +0.05 (+0.81%) | 11,564,726 |
6 Feb 2020 | HKD | 6.29 | 6.29 | 6.02 | 6.14 | 6.14 | +0.14 (+2.33%) | 16,103,424 |
5 Feb 2020 | HKD | 5.87 | 6.07 | 5.83 | 6 | 6 | +0.15 (+2.56%) | 19,400,787 |
4 Feb 2020 | HKD | 5.86 | 5.9 | 5.8 | 5.85 | 5.85 | +0.06 (+1.04%) | 7,774,436 |
3 Feb 2020 | HKD | 5.94 | 6.03 | 5.79 | 5.79 | 5.79 | -0.07 (-1.19%) | 18,973,877 |
31 Jan 2020 | HKD | 6.03 | 6.21 | 5.86 | 5.86 | 5.86 | -0.14 (-2.33%) | 17,776,262 |
30 Jan 2020 | HKD | 6.05 | 6.09 | 5.99 | 6 | 6 | -0.06 (-0.99%) | 16,258,000 |
29 Jan 2020 | HKD | 6.02 | 6.19 | 5.93 | 6.06 | 6.06 | -0.34 (-5.31%) | 24,489,612 |
24 Jan 2020 | HKD | 6.45 | 6.48 | 6.37 | 6.4 | 6.4 | -0.08 (-1.23%) | 10,966,000 |
23 Jan 2020 | HKD | 6.66 | 6.66 | 6.44 | 6.48 | 6.48 | -0.18 (-2.70%) | 11,133,281 |
22 Jan 2020 | HKD | 6.67 | 6.75 | 6.57 | 6.66 | 6.66 | -0.01 (-0.15%) | 19,282,919 |
21 Jan 2020 | HKD | 6.83 | 6.85 | 6.66 | 6.67 | 6.67 | -0.2 (-2.91%) | 10,010,193 |
20 Jan 2020 | HKD | 6.94 | 7.06 | 6.84 | 6.87 | 6.87 | -0.03 (-0.43%) | 29,945,219 |
17 Jan 2020 | HKD | 7 | 7.04 | 6.89 | 6.9 | 6.9 | -0.07 (-1.00%) | 16,005,166 |
16 Jan 2020 | HKD | 7.03 | 7.08 | 6.96 | 6.97 | 6.97 | -0.09 (-1.27%) | 10,638,296 |
15 Jan 2020 | HKD | 7.21 | 7.25 | 7.01 | 7.06 | 7.06 | -0.12 (-1.67%) | 13,712,455 |
14 Jan 2020 | HKD | 7.3 | 7.3 | 7.13 | 7.18 | 7.18 | -0.1 (-1.37%) | 14,230,712 |
13 Jan 2020 | HKD | 7.38 | 7.43 | 7.23 | 7.28 | 7.28 | -0.13 (-1.75%) | 11,562,233 |
10 Jan 2020 | HKD | 7.25 | 7.45 | 7.25 | 7.41 | 7.41 | +0.09 (+1.23%) | 13,452,600 |
9 Jan 2020 | HKD | 7.21 | 7.34 | 7.12 | 7.32 | 7.32 | +0.15 (+2.09%) | 13,855,509 |
8 Jan 2020 | HKD | 7.22 | 7.26 | 7.11 | 7.17 | 7.17 | -0.13 (-1.78%) | 15,357,348 |
7 Jan 2020 | HKD | 7.34 | 7.36 | 7.22 | 7.3 | 7.3 | -0.06 (-0.82%) | 10,319,000 |
6 Jan 2020 | HKD | 7.49 | 7.53 | 7.31 | 7.36 | 7.36 | -0.2 (-2.65%) | 10,354,414 |
3 Jan 2020 | HKD | 7.56 | 7.71 | 7.46 | 7.56 | 7.56 | +0.02 (+0.27%) | 7,953,000 |
2 Jan 2020 | HKD | 7.34 | 7.57 | 7.34 | 7.54 | 7.54 | +0.21 (+2.86%) | 6,098,000 |
31 Dec 2019 | HKD | 7.38 | 7.42 | 7.31 | 7.33 | 7.33 | -0.03 (-0.41%) | 1,680,000 |
30 Dec 2019 | HKD | 7.35 | 7.47 | 7.33 | 7.36 | 7.36 | 0.0 (0.0%) | 10,056,348 |
27 Dec 2019 | HKD | 7.4 | 7.48 | 7.31 | 7.36 | 7.36 | +0.01 (+0.14%) | 9,036,044 |
25 Dec 2019 | HKD | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 7.26 | 7.36 | 7.2 | 7.35 | 7.35 | +0.07 (+0.96%) | 2,186,000 |