Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2020 | HKD | 3.17 | 3.27 | 3.16 | 3.22 | 3.22 | +0.06 (+1.90%) | 1,928,000 |
7 Feb 2020 | HKD | 3.21 | 3.22 | 3.15 | 3.16 | 3.16 | -0.07 (-2.17%) | 1,915,000 |
6 Feb 2020 | HKD | 3.2 | 3.25 | 3.18 | 3.23 | 3.23 | +0.08 (+2.54%) | 2,600,000 |
5 Feb 2020 | HKD | 3.16 | 3.2 | 3.14 | 3.15 | 3.15 | -0.01 (-0.32%) | 3,612,000 |
4 Feb 2020 | HKD | 3.08 | 3.18 | 3.08 | 3.16 | 3.16 | +0.04 (+1.28%) | 3,168,000 |
3 Feb 2020 | HKD | 3.03 | 3.18 | 3.01 | 3.12 | 3.12 | +0.08 (+2.63%) | 7,552,324 |
31 Jan 2020 | HKD | 3.13 | 3.17 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 3,342,000 |
30 Jan 2020 | HKD | 3.18 | 3.2 | 3.06 | 3.07 | 3.07 | -0.11 (-3.46%) | 4,592,000 |
29 Jan 2020 | HKD | 3.24 | 3.25 | 3.18 | 3.18 | 3.18 | -0.15 (-4.50%) | 3,894,000 |
24 Jan 2020 | HKD | 3.33 | 3.35 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 1,910,000 |
23 Jan 2020 | HKD | 3.43 | 3.46 | 3.33 | 3.34 | 3.34 | -0.15 (-4.30%) | 2,802,000 |
22 Jan 2020 | HKD | 3.35 | 3.61 | 3.3 | 3.49 | 3.49 | +0.14 (+4.18%) | 8,704,322 |
21 Jan 2020 | HKD | 3.41 | 3.41 | 3.3 | 3.35 | 3.35 | -0.07 (-2.05%) | 4,208,000 |
20 Jan 2020 | HKD | 3.46 | 3.49 | 3.41 | 3.42 | 3.42 | -0.04 (-1.16%) | 1,998,000 |
17 Jan 2020 | HKD | 3.44 | 3.47 | 3.37 | 3.46 | 3.46 | +0.02 (+0.58%) | 7,592,824 |
16 Jan 2020 | HKD | 3.53 | 3.55 | 3.42 | 3.44 | 3.44 | -0.12 (-3.37%) | 4,474,300 |
15 Jan 2020 | HKD | 3.57 | 3.58 | 3.52 | 3.56 | 3.56 | -0.06 (-1.66%) | 1,894,000 |
14 Jan 2020 | HKD | 3.63 | 3.67 | 3.55 | 3.62 | 3.62 | -0.04 (-1.09%) | 3,054,000 |
13 Jan 2020 | HKD | 3.44 | 3.73 | 3.44 | 3.66 | 3.66 | +0.21 (+6.09%) | 10,244,000 |
10 Jan 2020 | HKD | 3.48 | 3.49 | 3.43 | 3.45 | 3.45 | -0.02 (-0.58%) | 1,698,000 |
9 Jan 2020 | HKD | 3.45 | 3.5 | 3.43 | 3.47 | 3.47 | +0.07 (+2.06%) | 2,884,000 |
8 Jan 2020 | HKD | 3.44 | 3.46 | 3.39 | 3.4 | 3.4 | -0.04 (-1.16%) | 1,826,000 |
7 Jan 2020 | HKD | 3.44 | 3.49 | 3.42 | 3.44 | 3.44 | 0.0 (0.0%) | 2,523,917 |
6 Jan 2020 | HKD | 3.36 | 3.49 | 3.34 | 3.44 | 3.44 | +0.08 (+2.38%) | 3,766,000 |
3 Jan 2020 | HKD | 3.3 | 3.38 | 3.3 | 3.36 | 3.36 | +0.07 (+2.13%) | 4,772,932 |
2 Jan 2020 | HKD | 3.29 | 3.34 | 3.29 | 3.29 | 3.29 | +0.01 (+0.30%) | 6,524,000 |
31 Dec 2019 | HKD | 3.27 | 3.3 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 834,000 |
30 Dec 2019 | HKD | 3.28 | 3.32 | 3.26 | 3.28 | 3.28 | -0.01 (-0.30%) | 2,161,400 |
27 Dec 2019 | HKD | 3.29 | 3.29 | 3.25 | 3.29 | 3.29 | 0.0 (0.0%) | 1,826,122 |
25 Dec 2019 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |