Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2020 | HKD | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | +0.04 (+1.42%) | 270,000 |
5 Feb 2020 | HKD | 2.8 | 2.87 | 2.79 | 2.82 | 2.82 | +0.01 (+0.36%) | 224,000 |
4 Feb 2020 | HKD | 2.77 | 2.82 | 2.76 | 2.81 | 2.81 | +0.04 (+1.44%) | 548,000 |
3 Feb 2020 | HKD | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 208,000 |
31 Jan 2020 | HKD | 2.8 | 2.8 | 2.75 | 2.77 | 2.77 | -0.03 (-1.07%) | 400,000 |
30 Jan 2020 | HKD | 2.85 | 2.89 | 2.79 | 2.8 | 2.8 | -0.06 (-2.10%) | 362,000 |
29 Jan 2020 | HKD | 2.84 | 2.91 | 2.83 | 2.86 | 2.86 | 0.0 (0.0%) | 384,000 |
24 Jan 2020 | HKD | 2.83 | 2.92 | 2.82 | 2.86 | 2.86 | +0.03 (+1.06%) | 492,000 |
23 Jan 2020 | HKD | 2.84 | 2.88 | 2.81 | 2.83 | 2.83 | -0.01 (-0.35%) | 292,000 |
22 Jan 2020 | HKD | 2.83 | 2.86 | 2.82 | 2.84 | 2.84 | +0.01 (+0.35%) | 1,544,000 |
21 Jan 2020 | HKD | 2.87 | 2.87 | 2.78 | 2.83 | 2.83 | +0.02 (+0.71%) | 808,000 |
20 Jan 2020 | HKD | 2.98 | 2.98 | 2.79 | 2.81 | 2.81 | -0.17 (-5.70%) | 726,000 |
17 Jan 2020 | HKD | 3.2 | 3.2 | 2.9 | 2.98 | 2.98 | -0.13 (-4.18%) | 1,040,549 |
16 Jan 2020 | HKD | 3.17 | 3.21 | 3.08 | 3.11 | 3.11 | -0.04 (-1.27%) | 942,000 |
15 Jan 2020 | HKD | 3.2 | 3.22 | 3.12 | 3.15 | 3.15 | -0.03 (-0.94%) | 937,451 |
14 Jan 2020 | HKD | 3.27 | 3.27 | 3.18 | 3.18 | 3.18 | -0.05 (-1.55%) | 414,000 |
13 Jan 2020 | HKD | 3.17 | 3.34 | 3.17 | 3.23 | 3.23 | +0.07 (+2.22%) | 1,872,000 |
10 Jan 2020 | HKD | 2.81 | 3.18 | 2.79 | 3.16 | 3.16 | +0.34 (+12.06%) | 3,630,000 |
9 Jan 2020 | HKD | 2.69 | 2.82 | 2.68 | 2.82 | 2.82 | +0.11 (+4.06%) | 2,722,000 |
8 Jan 2020 | HKD | 2.69 | 2.72 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 1,826,000 |
7 Jan 2020 | HKD | 2.73 | 2.76 | 2.67 | 2.7 | 2.7 | -0.03 (-1.10%) | 1,898,000 |
6 Jan 2020 | HKD | 2.71 | 2.77 | 2.69 | 2.73 | 2.73 | -0.02 (-0.73%) | 2,882,000 |
3 Jan 2020 | HKD | 2.74 | 2.75 | 2.69 | 2.75 | 2.75 | 0.0 (0.0%) | 2,142,000 |
2 Jan 2020 | HKD | 2.65 | 2.75 | 2.62 | 2.75 | 2.75 | +0.11 (+4.17%) | 2,704,000 |
31 Dec 2019 | HKD | 2.69 | 2.71 | 2.64 | 2.64 | 2.64 | -0.05 (-1.86%) | 656,000 |
30 Dec 2019 | HKD | 2.69 | 2.84 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 76,460,000 |
27 Dec 2019 | HKD | 2.67 | 2.68 | 2.64 | 2.67 | 2.67 | 0.0 (0.0%) | 538,000 |
25 Dec 2019 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.72 | 2.72 | 2.66 | 2.67 | 2.67 | -0.05 (-1.84%) | 1,534,000 |
23 Dec 2019 | HKD | 2.7 | 2.72 | 2.66 | 2.72 | 2.72 | +0.05 (+1.87%) | 1,252,000 |