Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.3 | 2.8 | 2.2 | 2.48 | 2.48 | +0.25 (+11.21%) | 9,624,000 |
6 Feb 2020 | HKD | 2.36 | 2.51 | 2.18 | 2.23 | 2.23 | -0.14 (-5.91%) | 3,080,500 |
5 Feb 2020 | HKD | 2.75 | 3.25 | 2.36 | 2.37 | 2.37 | -0.51 (-17.71%) | 15,414,000 |
4 Feb 2020 | HKD | 1.88 | 2.88 | 1.83 | 2.88 | 2.88 | +1.04 (+56.52%) | 15,982,500 |
3 Feb 2020 | HKD | 1.72 | 1.89 | 1.68 | 1.84 | 1.84 | +0.06 (+3.37%) | 972,000 |
31 Jan 2020 | HKD | 1.82 | 1.9 | 1.7 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,955,000 |
30 Jan 2020 | HKD | 2.03 | 2.03 | 1.72 | 1.76 | 1.76 | -0.24 (-12%) | 2,151,500 |
29 Jan 2020 | HKD | 2.15 | 2.15 | 1.97 | 2 | 2 | -0.17 (-7.83%) | 1,291,400 |
24 Jan 2020 | HKD | 2.01 | 2.22 | 1.99 | 2.17 | 2.17 | +0.11 (+5.34%) | 794,000 |
23 Jan 2020 | HKD | 2.19 | 2.19 | 2 | 2.06 | 2.06 | -0.14 (-6.36%) | 2,530,500 |
22 Jan 2020 | HKD | 2.23 | 2.32 | 2.16 | 2.2 | 2.2 | -0.11 (-4.76%) | 2,763,000 |
21 Jan 2020 | HKD | 2.52 | 2.52 | 2.29 | 2.31 | 2.31 | -0.26 (-10.12%) | 2,902,500 |
20 Jan 2020 | HKD | 2.76 | 2.76 | 2.55 | 2.57 | 2.57 | -0.16 (-5.86%) | 1,907,000 |
17 Jan 2020 | HKD | 2.76 | 2.95 | 2.71 | 2.73 | 2.73 | -0.02 (-0.73%) | 1,020,900 |
16 Jan 2020 | HKD | 2.76 | 2.8 | 2.71 | 2.75 | 2.75 | -0.03 (-1.08%) | 799,500 |
15 Jan 2020 | HKD | 2.88 | 2.88 | 2.72 | 2.78 | 2.78 | -0.06 (-2.11%) | 1,425,000 |
14 Jan 2020 | HKD | 2.87 | 2.91 | 2.8 | 2.84 | 2.84 | -0.01 (-0.35%) | 1,445,000 |
13 Jan 2020 | HKD | 2.83 | 3.03 | 2.8 | 2.85 | 2.85 | +0.04 (+1.42%) | 1,832,000 |
10 Jan 2020 | HKD | 2.93 | 2.93 | 2.8 | 2.81 | 2.81 | -0.15 (-5.07%) | 2,141,500 |
9 Jan 2020 | HKD | 3.08 | 3.08 | 2.91 | 2.96 | 2.96 | -0.1 (-3.27%) | 1,489,000 |
8 Jan 2020 | HKD | 3.1 | 3.1 | 2.97 | 3.06 | 3.06 | -0.02 (-0.65%) | 1,203,500 |
7 Jan 2020 | HKD | 3.18 | 3.18 | 3.07 | 3.08 | 3.08 | -0.09 (-2.84%) | 1,269,500 |
6 Jan 2020 | HKD | 3.07 | 3.24 | 3.07 | 3.17 | 3.17 | +0.06 (+1.93%) | 1,411,000 |
3 Jan 2020 | HKD | 3.25 | 3.31 | 3.06 | 3.11 | 3.11 | -0.1 (-3.12%) | 1,483,000 |
2 Jan 2020 | HKD | 3.05 | 3.42 | 3.04 | 3.21 | 3.21 | +0.15 (+4.90%) | 3,661,500 |
31 Dec 2019 | HKD | 3.16 | 3.19 | 3.03 | 3.06 | 3.06 | -0.13 (-4.08%) | 1,612,000 |
30 Dec 2019 | HKD | 3.33 | 3.33 | 3.14 | 3.19 | 3.19 | -0.14 (-4.20%) | 2,222,500 |
27 Dec 2019 | HKD | 3.54 | 3.58 | 3.33 | 3.33 | 3.33 | -0.21 (-5.93%) | 2,873,500 |
25 Dec 2019 | HKD | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 3.63 | 3.67 | 3.51 | 3.54 | 3.54 | -0.09 (-2.48%) | 1,382,000 |