Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.4 | 2.4 | 2.29 | 2.33 | 2.33 | -0.06 (-2.51%) | 890,381 |
6 Feb 2020 | HKD | 2.36 | 2.41 | 2.36 | 2.39 | 2.39 | +0.01 (+0.42%) | 504,000 |
5 Feb 2020 | HKD | 2.44 | 2.45 | 2.34 | 2.38 | 2.38 | -0.06 (-2.46%) | 1,194,000 |
4 Feb 2020 | HKD | 2.34 | 2.46 | 2.33 | 2.44 | 2.44 | +0.11 (+4.72%) | 3,184,000 |
3 Feb 2020 | HKD | 2.3 | 2.35 | 2.29 | 2.33 | 2.33 | +0.01 (+0.43%) | 1,062,000 |
31 Jan 2020 | HKD | 2.3 | 2.37 | 2.28 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,470,000 |
30 Jan 2020 | HKD | 2.33 | 2.37 | 2.27 | 2.31 | 2.31 | -0.09 (-3.75%) | 2,260,000 |
29 Jan 2020 | HKD | 2.34 | 2.51 | 2.29 | 2.4 | 2.4 | -0.08 (-3.23%) | 2,396,000 |
24 Jan 2020 | HKD | 2.5 | 2.55 | 2.47 | 2.48 | 2.48 | -0.05 (-1.98%) | 840,000 |
23 Jan 2020 | HKD | 2.57 | 2.59 | 2.39 | 2.53 | 2.53 | -0.02 (-0.78%) | 6,952,000 |
22 Jan 2020 | HKD | 2.25 | 2.61 | 2.25 | 2.55 | 2.55 | +0.32 (+14.35%) | 9,444,000 |
21 Jan 2020 | HKD | 2.2 | 2.23 | 2.18 | 2.23 | 2.23 | +0.03 (+1.36%) | 2,402,000 |
20 Jan 2020 | HKD | 2.15 | 2.22 | 2.15 | 2.2 | 2.2 | +0.05 (+2.33%) | 5,889,000 |
17 Jan 2020 | HKD | 2.14 | 2.18 | 2.14 | 2.15 | 2.15 | +0.03 (+1.42%) | 5,250,000 |
16 Jan 2020 | HKD | 2.09 | 2.13 | 2.09 | 2.12 | 2.12 | +0.02 (+0.95%) | 4,681,000 |
15 Jan 2020 | HKD | 2.09 | 2.11 | 2.07 | 2.1 | 2.1 | +0.01 (+0.48%) | 3,654,000 |
14 Jan 2020 | HKD | 2.11 | 2.12 | 2.09 | 2.09 | 2.09 | -0.02 (-0.95%) | 584,000 |
13 Jan 2020 | HKD | 2.1 | 2.11 | 2.09 | 2.11 | 2.11 | +0.02 (+0.96%) | 856,000 |
10 Jan 2020 | HKD | 2.05 | 2.13 | 2.05 | 2.09 | 2.09 | +0.04 (+1.95%) | 1,286,000 |
9 Jan 2020 | HKD | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 516,000 |
8 Jan 2020 | HKD | 2.04 | 2.05 | 2.02 | 2.03 | 2.03 | -0.02 (-0.98%) | 578,000 |
7 Jan 2020 | HKD | 2.05 | 2.08 | 2.05 | 2.05 | 2.05 | -0.01 (-0.49%) | 418,301 |
6 Jan 2020 | HKD | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | -0.01 (-0.48%) | 185,400 |
3 Jan 2020 | HKD | 2.08 | 2.09 | 2.05 | 2.07 | 2.07 | 0.0 (0.0%) | 1,277,733 |
2 Jan 2020 | HKD | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | +0.02 (+0.98%) | 1,192,000 |
31 Dec 2019 | HKD | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,242,000 |
30 Dec 2019 | HKD | 2.02 | 2.03 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 708,000 |
27 Dec 2019 | HKD | 2 | 2.02 | 1.99 | 2.02 | 2.02 | +0.02 (+1%) | 3,077,122 |
25 Dec 2019 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 1.99 | 2.01 | 1.98 | 2 | 2 | -0.01 (-0.50%) | 586,000 |