Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2020 | HKD | 2.69 | 2.71 | 2.65 | 2.66 | 2.66 | -0.02 (-0.75%) | 2,212,000 |
6 Feb 2020 | HKD | 2.74 | 2.74 | 2.68 | 2.68 | 2.68 | -0.02 (-0.74%) | 5,148,000 |
5 Feb 2020 | HKD | 2.71 | 2.78 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 4,984,000 |
4 Feb 2020 | HKD | 2.65 | 2.72 | 2.65 | 2.7 | 2.7 | +0.05 (+1.89%) | 4,752,000 |
3 Feb 2020 | HKD | 2.64 | 2.7 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 1,274,090 |
31 Jan 2020 | HKD | 2.65 | 2.77 | 2.64 | 2.64 | 2.64 | -0.1 (-3.65%) | 4,328,000 |
30 Jan 2020 | HKD | 2.82 | 2.82 | 2.72 | 2.74 | 2.74 | -0.06 (-2.14%) | 3,406,000 |
29 Jan 2020 | HKD | 2.92 | 2.92 | 2.75 | 2.8 | 2.8 | -0.08 (-2.78%) | 2,782,000 |
24 Jan 2020 | HKD | 2.89 | 2.89 | 2.77 | 2.88 | 2.88 | +0.04 (+1.41%) | 1,886,000 |
23 Jan 2020 | HKD | 2.9 | 2.9 | 2.65 | 2.84 | 2.84 | -0.06 (-2.07%) | 5,386,000 |
22 Jan 2020 | HKD | 3.08 | 3.08 | 2.8 | 2.9 | 2.9 | -0.12 (-3.97%) | 5,329,289 |
21 Jan 2020 | HKD | 3.23 | 3.23 | 2.93 | 3.02 | 3.02 | -0.17 (-5.33%) | 4,706,000 |
20 Jan 2020 | HKD | 3.32 | 3.32 | 3.18 | 3.19 | 3.19 | -0.14 (-4.20%) | 2,762,000 |
17 Jan 2020 | HKD | 3.3 | 3.37 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 2,314,000 |
16 Jan 2020 | HKD | 3.3 | 3.36 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 2,218,000 |
15 Jan 2020 | HKD | 3.41 | 3.42 | 3.31 | 3.31 | 3.31 | -0.09 (-2.65%) | 3,178,000 |
14 Jan 2020 | HKD | 3.36 | 3.44 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 5,678,000 |
13 Jan 2020 | HKD | 3.38 | 3.42 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 3,762,000 |
10 Jan 2020 | HKD | 3.29 | 3.39 | 3.28 | 3.38 | 3.38 | +0.1 (+3.05%) | 4,577,000 |
9 Jan 2020 | HKD | 3.25 | 3.28 | 3.25 | 3.28 | 3.28 | +0.05 (+1.55%) | 2,440,000 |
8 Jan 2020 | HKD | 3.2 | 3.26 | 3.19 | 3.23 | 3.23 | +0.03 (+0.94%) | 2,548,000 |
7 Jan 2020 | HKD | 3.16 | 3.2 | 3.13 | 3.2 | 3.2 | +0.05 (+1.59%) | 1,862,000 |
6 Jan 2020 | HKD | 3.16 | 3.21 | 3.12 | 3.15 | 3.15 | -0.01 (-0.32%) | 2,856,000 |
3 Jan 2020 | HKD | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | +0.05 (+1.61%) | 2,616,000 |
2 Jan 2020 | HKD | 3.23 | 3.23 | 3.11 | 3.11 | 3.11 | -0.14 (-4.31%) | 2,870,000 |
31 Dec 2019 | HKD | 3.16 | 3.25 | 3.14 | 3.25 | 3.25 | +0.1 (+3.17%) | 7,458,000 |
30 Dec 2019 | HKD | 2.98 | 3.15 | 2.94 | 3.15 | 3.15 | +0.17 (+5.70%) | 7,090,000 |
27 Dec 2019 | HKD | 2.9 | 3 | 2.84 | 2.98 | 2.98 | +0.05 (+1.71%) | 8,676,046 |
25 Dec 2019 | HKD | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.0 (0.0%) | 0 |
24 Dec 2019 | HKD | 2.95 | 2.97 | 2.9 | 2.93 | 2.93 | -0.01 (-0.34%) | 2,120,000 |