Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 6.11 | 6.43 | 6.02 | 6.42 | 6.42 | +0.3 (+4.90%) | 25,249,500 |
6 Feb 2020 | HKD | 5.91 | 6.18 | 5.86 | 6.12 | 6.12 | +0.22 (+3.73%) | 14,717,500 |
5 Feb 2020 | HKD | 5.8 | 6.06 | 5.78 | 5.9 | 5.9 | +0.16 (+2.79%) | 12,502,030 |
4 Feb 2020 | HKD | 5.55 | 5.78 | 5.55 | 5.74 | 5.74 | +0.28 (+5.13%) | 9,411,288 |
3 Feb 2020 | HKD | 5.48 | 5.69 | 5.29 | 5.46 | 5.46 | -0.01 (-0.18%) | 13,446,000 |
31 Jan 2020 | HKD | 5.51 | 5.69 | 5.41 | 5.47 | 5.47 | -0.01 (-0.18%) | 7,083,000 |
30 Jan 2020 | HKD | 5.9 | 5.97 | 5.45 | 5.48 | 5.48 | -0.41 (-6.96%) | 12,052,940 |
29 Jan 2020 | HKD | 5.88 | 5.99 | 5.78 | 5.89 | 5.89 | -0.13 (-2.16%) | 8,766,450 |
24 Jan 2020 | HKD | 5.92 | 6.04 | 5.83 | 6.02 | 6.02 | +0.09 (+1.52%) | 3,443,000 |
23 Jan 2020 | HKD | 6.13 | 6.16 | 5.9 | 5.93 | 5.93 | -0.3 (-4.82%) | 10,037,000 |
22 Jan 2020 | HKD | 6.1 | 6.25 | 6.09 | 6.23 | 6.23 | +0.09 (+1.47%) | 6,122,960 |
21 Jan 2020 | HKD | 6.36 | 6.36 | 6.06 | 6.14 | 6.14 | -0.22 (-3.46%) | 12,586,000 |
20 Jan 2020 | HKD | 6.52 | 6.52 | 6.34 | 6.36 | 6.36 | -0.16 (-2.45%) | 8,735,000 |
17 Jan 2020 | HKD | 6.66 | 6.7 | 6.36 | 6.52 | 6.52 | -0.1 (-1.51%) | 14,394,450 |
16 Jan 2020 | HKD | 6.56 | 6.89 | 6.44 | 6.62 | 6.62 | +0.08 (+1.22%) | 21,241,520 |
15 Jan 2020 | HKD | 6.3 | 6.57 | 6.28 | 6.54 | 6.54 | +0.21 (+3.32%) | 10,888,090 |
14 Jan 2020 | HKD | 6.54 | 6.65 | 6.25 | 6.33 | 6.33 | -0.15 (-2.31%) | 14,235,550 |
13 Jan 2020 | HKD | 6.58 | 6.75 | 6.4 | 6.48 | 6.48 | -0.08 (-1.22%) | 19,881,270 |
10 Jan 2020 | HKD | 6.1 | 6.65 | 6 | 6.56 | 6.56 | +0.59 (+9.88%) | 36,679,207 |
9 Jan 2020 | HKD | 5.84 | 6.03 | 5.82 | 5.97 | 5.97 | +0.22 (+3.83%) | 10,746,080 |
8 Jan 2020 | HKD | 5.75 | 5.86 | 5.71 | 5.75 | 5.75 | -0.18 (-3.04%) | 8,454,508 |
7 Jan 2020 | HKD | 5.67 | 6.04 | 5.63 | 5.93 | 5.93 | +0.3 (+5.33%) | 14,483,480 |
6 Jan 2020 | HKD | 5.73 | 5.75 | 5.56 | 5.63 | 5.63 | -0.16 (-2.76%) | 8,674,587 |
3 Jan 2020 | HKD | 5.98 | 6.03 | 5.77 | 5.79 | 5.79 | -0.14 (-2.36%) | 6,326,196 |
2 Jan 2020 | HKD | 5.74 | 6.06 | 5.73 | 5.93 | 5.93 | +0.18 (+3.13%) | 11,714,940 |
31 Dec 2019 | HKD | 5.7 | 5.8 | 5.67 | 5.75 | 5.75 | +0.03 (+0.52%) | 2,094,325 |
30 Dec 2019 | HKD | 5.67 | 5.77 | 5.62 | 5.72 | 5.72 | +0.05 (+0.88%) | 5,271,521 |
27 Dec 2019 | HKD | 5.7 | 5.78 | 5.64 | 5.67 | 5.67 | -0.03 (-0.53%) | 6,280,799 |
25 Dec 2019 | HKD | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 5.65 | 5.71 | 5.61 | 5.7 | 5.7 | +0.03 (+0.53%) | 2,117,680 |