Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Feb 2020 | HKD | 4.41 | 4.95 | 4.38 | 4.68 | 4.68 | +0.27 (+6.12%) | 1,649,500 |
20 Feb 2020 | HKD | 4.3 | 4.45 | 4.25 | 4.41 | 4.41 | +0.02 (+0.46%) | 1,056,000 |
19 Feb 2020 | HKD | 4.19 | 4.4 | 4.11 | 4.39 | 4.39 | +0.19 (+4.52%) | 1,149,500 |
18 Feb 2020 | HKD | 4.15 | 4.2 | 3.95 | 4.2 | 4.2 | +0.05 (+1.20%) | 1,862,980 |
17 Feb 2020 | HKD | 4.21 | 4.22 | 4.03 | 4.15 | 4.15 | -0.05 (-1.19%) | 659,230 |
14 Feb 2020 | HKD | 4.78 | 4.78 | 4.2 | 4.2 | 4.2 | -0.57 (-11.95%) | 1,223,000 |
13 Feb 2020 | HKD | 4.9 | 4.95 | 4.56 | 4.77 | 4.77 | -0.11 (-2.25%) | 1,036,500 |
12 Feb 2020 | HKD | 4.91 | 4.91 | 4.86 | 4.88 | 4.88 | -0.02 (-0.41%) | 737,000 |
11 Feb 2020 | HKD | 4.88 | 4.92 | 4.88 | 4.9 | 4.9 | +0.02 (+0.41%) | 634,500 |
10 Feb 2020 | HKD | 4.82 | 4.9 | 4.77 | 4.88 | 4.88 | 0.0 (0.0%) | 657,000 |
7 Feb 2020 | HKD | 4.8 | 5 | 4.76 | 4.88 | 4.88 | +0.02 (+0.41%) | 917,000 |
6 Feb 2020 | HKD | 4.89 | 4.89 | 4.8 | 4.86 | 4.86 | -0.04 (-0.82%) | 904,000 |
5 Feb 2020 | HKD | 4.88 | 4.96 | 4.83 | 4.9 | 4.9 | +0.02 (+0.41%) | 742,000 |
4 Feb 2020 | HKD | 5.01 | 5.01 | 4.67 | 4.88 | 4.88 | -0.15 (-2.98%) | 948,000 |
3 Feb 2020 | HKD | 5.24 | 5.24 | 5.03 | 5.03 | 5.03 | -0.22 (-4.19%) | 756,000 |
31 Jan 2020 | HKD | 5.38 | 5.38 | 5.25 | 5.25 | 5.25 | -0.13 (-2.42%) | 370,500 |
30 Jan 2020 | HKD | 5.39 | 5.4 | 5.2 | 5.38 | 5.38 | -0.02 (-0.37%) | 490,000 |
29 Jan 2020 | HKD | 5.64 | 5.64 | 5.25 | 5.4 | 5.4 | -0.25 (-4.42%) | 732,000 |
24 Jan 2020 | HKD | 5.66 | 5.66 | 5.62 | 5.65 | 5.65 | 0.0 (0.0%) | 523,500 |
23 Jan 2020 | HKD | 5.61 | 5.67 | 5.52 | 5.65 | 5.65 | +0.01 (+0.18%) | 1,082,500 |
22 Jan 2020 | HKD | 5.57 | 5.65 | 5.57 | 5.64 | 5.64 | +0.08 (+1.44%) | 1,178,000 |
21 Jan 2020 | HKD | 5.43 | 5.64 | 5.38 | 5.56 | 5.56 | +0.15 (+2.77%) | 1,062,500 |
20 Jan 2020 | HKD | 5.28 | 5.41 | 5.26 | 5.41 | 5.41 | +0.13 (+2.46%) | 953,000 |
17 Jan 2020 | HKD | 5.53 | 5.53 | 5.27 | 5.28 | 5.28 | -0.27 (-4.86%) | 787,500 |
16 Jan 2020 | HKD | 5.61 | 5.7 | 5.43 | 5.55 | 5.55 | +0.01 (+0.18%) | 1,003,500 |
15 Jan 2020 | HKD | 5.6 | 5.6 | 5.41 | 5.54 | 5.54 | -0.09 (-1.60%) | 796,000 |
14 Jan 2020 | HKD | 5.61 | 5.64 | 5.5 | 5.63 | 5.63 | 0.0 (0.0%) | 811,500 |
13 Jan 2020 | HKD | 5.58 | 5.65 | 5.52 | 5.63 | 5.63 | 0.0 (0.0%) | 905,500 |
10 Jan 2020 | HKD | 5.79 | 5.79 | 5.61 | 5.63 | 5.63 | -0.16 (-2.76%) | 646,000 |
9 Jan 2020 | HKD | 5.9 | 5.9 | 5.63 | 5.79 | 5.79 | -0.05 (-0.86%) | 1,013,000 |