Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 8.42 | 8.42 | 8.2 | 8.24 | 8.24 | -0.15 (-1.79%) | 2,641,000 |
13 Feb 2020 | HKD | 8.4 | 8.5 | 8.19 | 8.39 | 8.39 | -0.01 (-0.12%) | 2,729,268 |
12 Feb 2020 | HKD | 8.51 | 8.55 | 8.29 | 8.4 | 8.4 | -0.02 (-0.24%) | 1,808,349 |
11 Feb 2020 | HKD | 8.3 | 8.56 | 8.27 | 8.42 | 8.42 | +0.12 (+1.45%) | 1,681,000 |
10 Feb 2020 | HKD | 8.3 | 8.4 | 8.21 | 8.3 | 8.3 | -0.06 (-0.72%) | 1,119,156 |
7 Feb 2020 | HKD | 8.46 | 8.51 | 8.2 | 8.36 | 8.36 | -0.1 (-1.18%) | 1,050,000 |
6 Feb 2020 | HKD | 8.56 | 8.56 | 8.35 | 8.46 | 8.46 | +0.07 (+0.83%) | 1,479,000 |
5 Feb 2020 | HKD | 8.29 | 8.48 | 8.18 | 8.39 | 8.39 | +0.15 (+1.82%) | 1,675,835 |
4 Feb 2020 | HKD | 8.03 | 8.28 | 8.03 | 8.24 | 8.24 | +0.21 (+2.62%) | 1,513,000 |
3 Feb 2020 | HKD | 8 | 8.1 | 7.54 | 8.03 | 8.03 | +0.07 (+0.88%) | 2,077,742 |
31 Jan 2020 | HKD | 7.91 | 8.19 | 7.9 | 7.96 | 7.96 | 0.0 (0.0%) | 768,000 |
30 Jan 2020 | HKD | 8.24 | 8.24 | 7.9 | 7.96 | 7.96 | -0.39 (-4.67%) | 1,098,000 |
29 Jan 2020 | HKD | 8.45 | 8.49 | 8.27 | 8.35 | 8.35 | -0.37 (-4.24%) | 1,034,000 |
24 Jan 2020 | HKD | 8.52 | 8.74 | 8.52 | 8.72 | 8.72 | +0.03 (+0.35%) | 277,000 |
23 Jan 2020 | HKD | 8.98 | 9 | 8.52 | 8.69 | 8.69 | -0.34 (-3.77%) | 3,097,700 |
22 Jan 2020 | HKD | 9.02 | 9.17 | 8.96 | 9.03 | 9.03 | -0.02 (-0.22%) | 2,001,342 |
21 Jan 2020 | HKD | 9.52 | 9.52 | 8.9 | 9.05 | 9.05 | -0.5 (-5.24%) | 2,818,477 |
20 Jan 2020 | HKD | 9.61 | 9.69 | 9.4 | 9.55 | 9.55 | -0.07 (-0.73%) | 2,200,000 |
17 Jan 2020 | HKD | 9.62 | 9.77 | 9.48 | 9.62 | 9.62 | 0.0 (0.0%) | 1,167,000 |
16 Jan 2020 | HKD | 9.56 | 9.64 | 9.52 | 9.62 | 9.62 | +0.12 (+1.26%) | 1,155,000 |
15 Jan 2020 | HKD | 9.48 | 9.6 | 9.37 | 9.5 | 9.5 | +0.01 (+0.11%) | 1,985,000 |
14 Jan 2020 | HKD | 9.6 | 9.77 | 9.48 | 9.49 | 9.49 | -0.08 (-0.84%) | 1,465,000 |
13 Jan 2020 | HKD | 9.6 | 9.6 | 9.45 | 9.57 | 9.57 | +0.08 (+0.84%) | 2,033,300 |
10 Jan 2020 | HKD | 9.29 | 9.52 | 9.2 | 9.49 | 9.49 | +0.19 (+2.04%) | 1,609,200 |
9 Jan 2020 | HKD | 9.22 | 9.35 | 9.02 | 9.3 | 9.3 | +0.24 (+2.65%) | 2,338,000 |
8 Jan 2020 | HKD | 9.1 | 9.2 | 8.91 | 9.06 | 9.06 | -0.14 (-1.52%) | 2,637,000 |
7 Jan 2020 | HKD | 9.2 | 9.44 | 9.14 | 9.2 | 9.2 | -0.09 (-0.97%) | 2,070,000 |
6 Jan 2020 | HKD | 9.11 | 9.36 | 9.04 | 9.29 | 9.29 | -0.01 (-0.11%) | 3,743,140 |
3 Jan 2020 | HKD | 9.3 | 9.45 | 9.16 | 9.3 | 9.3 | +0.08 (+0.87%) | 3,740,482 |
2 Jan 2020 | HKD | 8.6 | 9.25 | 8.6 | 9.22 | 9.22 | +0.68 (+7.96%) | 4,262,600 |