Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2020 | HKD | 4.19 | 4.45 | 4.18 | 4.37 | 4.37 | +0.17 (+4.05%) | 3,180,000 |
25 Feb 2020 | HKD | 4.13 | 4.22 | 4.13 | 4.2 | 4.2 | +0.02 (+0.48%) | 561,000 |
24 Feb 2020 | HKD | 4.19 | 4.19 | 4.11 | 4.18 | 4.18 | +0.02 (+0.48%) | 542,000 |
21 Feb 2020 | HKD | 4.2 | 4.2 | 4.12 | 4.16 | 4.16 | -0.06 (-1.42%) | 523,000 |
20 Feb 2020 | HKD | 4.18 | 4.24 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 302,000 |
19 Feb 2020 | HKD | 4.14 | 4.23 | 4.14 | 4.2 | 4.2 | +0.04 (+0.96%) | 952,000 |
18 Feb 2020 | HKD | 4.2 | 4.22 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 282,000 |
17 Feb 2020 | HKD | 4.14 | 4.19 | 4.08 | 4.16 | 4.16 | +0.05 (+1.22%) | 418,000 |
14 Feb 2020 | HKD | 4.11 | 4.15 | 4.08 | 4.11 | 4.11 | 0.0 (0.0%) | 374,000 |
13 Feb 2020 | HKD | 4.11 | 4.14 | 4.1 | 4.11 | 4.11 | 0.0 (0.0%) | 316,000 |
12 Feb 2020 | HKD | 4.1 | 4.17 | 4.1 | 4.11 | 4.11 | 0.0 (0.0%) | 485,837 |
11 Feb 2020 | HKD | 4.17 | 4.19 | 4.04 | 4.11 | 4.11 | -0.01 (-0.24%) | 770,000 |
10 Feb 2020 | HKD | 4.21 | 4.21 | 4.05 | 4.12 | 4.12 | -0.05 (-1.20%) | 1,019,000 |
7 Feb 2020 | HKD | 4.19 | 4.25 | 4.1 | 4.17 | 4.17 | -0.02 (-0.48%) | 737,000 |
6 Feb 2020 | HKD | 4.32 | 4.32 | 4.14 | 4.19 | 4.19 | -0.09 (-2.10%) | 2,131,000 |
5 Feb 2020 | HKD | 4.2 | 4.35 | 4.2 | 4.28 | 4.28 | +0.01 (+0.23%) | 586,000 |
4 Feb 2020 | HKD | 4.28 | 4.42 | 4.24 | 4.27 | 4.27 | +0.04 (+0.95%) | 973,000 |
3 Feb 2020 | HKD | 4.05 | 4.24 | 4.05 | 4.23 | 4.23 | +0.18 (+4.44%) | 1,877,217 |
31 Jan 2020 | HKD | 3.95 | 4.09 | 3.9 | 4.05 | 4.05 | +0.12 (+3.05%) | 930,000 |
30 Jan 2020 | HKD | 4.12 | 4.13 | 3.9 | 3.93 | 3.93 | -0.19 (-4.61%) | 2,334,000 |
29 Jan 2020 | HKD | 4.26 | 4.26 | 4.07 | 4.12 | 4.12 | -0.14 (-3.29%) | 1,907,000 |
24 Jan 2020 | HKD | 4.35 | 4.35 | 4.26 | 4.26 | 4.26 | -0.06 (-1.39%) | 25,000 |
23 Jan 2020 | HKD | 4.32 | 4.32 | 4.17 | 4.32 | 4.32 | 0.0 (0.0%) | 1,237,000 |
22 Jan 2020 | HKD | 4.29 | 4.34 | 4.23 | 4.32 | 4.32 | +0.03 (+0.70%) | 583,000 |
21 Jan 2020 | HKD | 4.34 | 4.39 | 4.28 | 4.29 | 4.29 | -0.15 (-3.38%) | 1,060,000 |
20 Jan 2020 | HKD | 4.31 | 4.45 | 4.31 | 4.44 | 4.44 | +0.16 (+3.74%) | 1,653,000 |
17 Jan 2020 | HKD | 4.18 | 4.37 | 4.1 | 4.28 | 4.28 | -0.37 (-7.96%) | 8,952,137 |
16 Jan 2020 | HKD | 4.51 | 4.65 | 4.5 | 4.65 | 4.65 | +0.1 (+2.20%) | 1,347,000 |
15 Jan 2020 | HKD | 4.47 | 4.6 | 4.36 | 4.55 | 4.55 | +0.1 (+2.25%) | 1,728,619 |
14 Jan 2020 | HKD | 4.47 | 4.56 | 4.41 | 4.45 | 4.45 | -0.07 (-1.55%) | 1,202,000 |