Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2020 | HKD | 10.24 | 10.24 | 9.33 | 9.35 | 9.35 | -0.83 (-8.15%) | 1,629,400 |
28 Feb 2020 | HKD | 9.8 | 10.44 | 9.76 | 10.18 | 10.18 | +1.1 (+12.11%) | 2,654,700 |
27 Feb 2020 | HKD | 8.81 | 9.27 | 8.81 | 9.08 | 9.08 | +0.23 (+2.60%) | 2,193,600 |
26 Feb 2020 | HKD | 8.6 | 8.94 | 8.45 | 8.85 | 8.85 | +0.56 (+6.76%) | 1,775,600 |
25 Feb 2020 | HKD | 8.4 | 8.4 | 8.29 | 8.29 | 8.29 | +0.02 (+0.24%) | 1,342,900 |
24 Feb 2020 | HKD | 8.19 | 8.33 | 8.17 | 8.27 | 8.27 | +0.49 (+6.30%) | 1,072,000 |
21 Feb 2020 | HKD | 7.7 | 7.8 | 7.69 | 7.78 | 7.78 | +0.3 (+4.01%) | 600,000 |
20 Feb 2020 | HKD | 7.43 | 7.54 | 7.43 | 7.48 | 7.48 | -0.1 (-1.32%) | 275,300 |
19 Feb 2020 | HKD | 7.63 | 7.63 | 7.57 | 7.58 | 7.58 | -0.21 (-2.70%) | 392,500 |
18 Feb 2020 | HKD | 7.72 | 7.8 | 7.7 | 7.79 | 7.79 | +0.23 (+3.04%) | 623,700 |
17 Feb 2020 | HKD | 7.57 | 7.58 | 7.55 | 7.56 | 7.56 | -0.07 (-0.92%) | 321,900 |
14 Feb 2020 | HKD | 7.66 | 7.66 | 7.61 | 7.63 | 7.63 | -0.11 (-1.42%) | 433,000 |
13 Feb 2020 | HKD | 7.7 | 7.74 | 7.69 | 7.74 | 7.74 | -0.02 (-0.26%) | 488,100 |
12 Feb 2020 | HKD | 7.78 | 7.79 | 7.75 | 7.76 | 7.76 | 0.0 (0.0%) | 445,700 |
11 Feb 2020 | HKD | 7.85 | 7.85 | 7.72 | 7.76 | 7.76 | -0.23 (-2.88%) | 755,200 |
10 Feb 2020 | HKD | 8.01 | 8.02 | 7.96 | 7.99 | 7.99 | +0.03 (+0.38%) | 1,233,000 |
7 Feb 2020 | HKD | 7.96 | 7.97 | 7.92 | 7.96 | 7.96 | +0.01 (+0.13%) | 590,900 |
6 Feb 2020 | HKD | 8.18 | 8.18 | 7.93 | 7.95 | 7.95 | -0.18 (-2.21%) | 545,600 |
5 Feb 2020 | HKD | 8.16 | 8.17 | 8.12 | 8.13 | 8.13 | -0.29 (-3.44%) | 531,900 |
4 Feb 2020 | HKD | 8.51 | 8.51 | 8.41 | 8.42 | 8.42 | -0.23 (-2.66%) | 776,100 |
3 Feb 2020 | HKD | 8.7 | 8.7 | 8.62 | 8.65 | 8.65 | +0.21 (+2.49%) | 957,000 |
31 Jan 2020 | HKD | 8.36 | 8.45 | 8.36 | 8.44 | 8.44 | -0.33 (-3.76%) | 645,400 |
30 Jan 2020 | HKD | 8.6 | 8.79 | 8.59 | 8.77 | 8.77 | +0.2 (+2.33%) | 875,200 |
29 Jan 2020 | HKD | 8.58 | 8.58 | 8.53 | 8.57 | 8.57 | +0.24 (+2.88%) | 556,000 |
24 Jan 2020 | HKD | 8.33 | 8.34 | 8.32 | 8.33 | 8.33 | -0.11 (-1.30%) | 370,700 |
23 Jan 2020 | HKD | 8.46 | 8.49 | 8.43 | 8.44 | 8.44 | +0.06 (+0.72%) | 489,300 |
22 Jan 2020 | HKD | 8.56 | 8.56 | 8.37 | 8.38 | 8.38 | -0.18 (-2.10%) | 427,000 |
21 Jan 2020 | HKD | 8.56 | 8.59 | 8.55 | 8.56 | 8.56 | +0.08 (+0.94%) | 455,200 |
20 Jan 2020 | HKD | 8.45 | 8.49 | 8.45 | 8.48 | 8.48 | -0.06 (-0.70%) | 293,800 |
17 Jan 2020 | HKD | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | -0.11 (-1.27%) | 618,100 |