Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 3.35 | 3.41 | 3.27 | 3.28 | 3.28 | -0.06 (-1.80%) | 3,860,000 |
13 Feb 2020 | HKD | 3.48 | 3.48 | 3.3 | 3.34 | 3.34 | -0.12 (-3.47%) | 4,582,000 |
12 Feb 2020 | HKD | 3.33 | 3.49 | 3.28 | 3.46 | 3.46 | +0.17 (+5.17%) | 7,138,000 |
11 Feb 2020 | HKD | 3.42 | 3.43 | 3.21 | 3.29 | 3.29 | -0.1 (-2.95%) | 3,924,000 |
10 Feb 2020 | HKD | 3.49 | 3.73 | 3.33 | 3.39 | 3.39 | -0.04 (-1.17%) | 11,318,900 |
7 Feb 2020 | HKD | 3.02 | 3.47 | 3.02 | 3.43 | 3.43 | +0.41 (+13.58%) | 9,644,000 |
6 Feb 2020 | HKD | 2.92 | 3.06 | 2.86 | 3.02 | 3.02 | +0.1 (+3.42%) | 2,246,000 |
5 Feb 2020 | HKD | 2.86 | 2.98 | 2.82 | 2.92 | 2.92 | +0.06 (+2.10%) | 1,566,000 |
4 Feb 2020 | HKD | 2.84 | 2.95 | 2.8 | 2.86 | 2.86 | +0.07 (+2.51%) | 1,278,000 |
3 Feb 2020 | HKD | 2.77 | 2.84 | 2.76 | 2.79 | 2.79 | 0.0 (0.0%) | 1,070,000 |
31 Jan 2020 | HKD | 2.93 | 2.93 | 2.79 | 2.79 | 2.79 | -0.08 (-2.79%) | 857,000 |
30 Jan 2020 | HKD | 3.05 | 3.07 | 2.81 | 2.87 | 2.87 | -0.13 (-4.33%) | 1,518,000 |
29 Jan 2020 | HKD | 3.03 | 3.06 | 2.99 | 3 | 3 | -0.16 (-5.06%) | 702,000 |
24 Jan 2020 | HKD | 3.07 | 3.2 | 3.07 | 3.16 | 3.16 | +0.02 (+0.64%) | 1,062,000 |
23 Jan 2020 | HKD | 3.25 | 3.25 | 3.07 | 3.14 | 3.14 | -0.16 (-4.85%) | 1,876,000 |
22 Jan 2020 | HKD | 3.27 | 3.33 | 3.25 | 3.3 | 3.3 | +0.02 (+0.61%) | 1,493,240 |
21 Jan 2020 | HKD | 3.39 | 3.39 | 3.26 | 3.28 | 3.28 | -0.17 (-4.93%) | 2,026,902 |
20 Jan 2020 | HKD | 3.2 | 3.55 | 3.19 | 3.45 | 3.45 | +0.23 (+7.14%) | 5,610,000 |
17 Jan 2020 | HKD | 3.1 | 3.23 | 3.07 | 3.22 | 3.22 | +0.16 (+5.23%) | 3,811,800 |
16 Jan 2020 | HKD | 3.15 | 3.15 | 3.05 | 3.06 | 3.06 | -0.06 (-1.92%) | 1,864,000 |
15 Jan 2020 | HKD | 3.13 | 3.14 | 3.1 | 3.12 | 3.12 | -0.01 (-0.32%) | 624,000 |
14 Jan 2020 | HKD | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -0.03 (-0.95%) | 1,058,000 |
13 Jan 2020 | HKD | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | +0.02 (+0.64%) | 1,325,000 |
10 Jan 2020 | HKD | 3.18 | 3.18 | 3.1 | 3.14 | 3.14 | 0.0 (0.0%) | 1,298,000 |
9 Jan 2020 | HKD | 3.15 | 3.2 | 3.12 | 3.14 | 3.14 | -0.01 (-0.32%) | 914,000 |
8 Jan 2020 | HKD | 3.18 | 3.21 | 3.13 | 3.15 | 3.15 | -0.02 (-0.63%) | 296,000 |
7 Jan 2020 | HKD | 3.19 | 3.23 | 3.16 | 3.17 | 3.17 | -0.02 (-0.63%) | 576,998 |
6 Jan 2020 | HKD | 3.21 | 3.25 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 240,000 |
3 Jan 2020 | HKD | 3.18 | 3.26 | 3.17 | 3.23 | 3.23 | +0.05 (+1.57%) | 706,000 |
2 Jan 2020 | HKD | 3.19 | 3.29 | 3.18 | 3.18 | 3.18 | -0.02 (-0.63%) | 1,380,000 |