Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Feb 2020 | HKD | 5.8 | 6.15 | 5.78 | 6.13 | 6.13 | +0.32 (+5.51%) | 14,217,016 |
13 Feb 2020 | HKD | 5.72 | 5.85 | 5.72 | 5.81 | 5.81 | +0.1 (+1.75%) | 4,305,594 |
12 Feb 2020 | HKD | 5.84 | 6.03 | 5.65 | 5.71 | 5.71 | -0.09 (-1.55%) | 10,719,879 |
11 Feb 2020 | HKD | 5.66 | 5.87 | 5.6 | 5.8 | 5.8 | +0.24 (+4.32%) | 14,307,395 |
10 Feb 2020 | HKD | 4.95 | 5.63 | 4.95 | 5.56 | 5.56 | +0.55 (+10.98%) | 16,604,643 |
7 Feb 2020 | HKD | 4.93 | 5.08 | 4.93 | 5.01 | 5.01 | 0.0 (0.0%) | 3,452,621 |
6 Feb 2020 | HKD | 5.06 | 5.15 | 4.98 | 5.01 | 5.01 | +0.01 (+0.20%) | 5,658,394 |
5 Feb 2020 | HKD | 4.9 | 5.09 | 4.88 | 5 | 5 | +0.12 (+2.46%) | 8,554,751 |
4 Feb 2020 | HKD | 4.7 | 4.92 | 4.7 | 4.88 | 4.88 | +0.19 (+4.05%) | 4,014,536 |
3 Feb 2020 | HKD | 4.8 | 4.84 | 4.6 | 4.69 | 4.69 | -0.13 (-2.70%) | 5,834,159 |
31 Jan 2020 | HKD | 4.9 | 4.9 | 4.71 | 4.82 | 4.82 | 0.0 (0.0%) | 3,695,362 |
30 Jan 2020 | HKD | 5.16 | 5.26 | 4.69 | 4.82 | 4.82 | -0.34 (-6.59%) | 6,659,319 |
29 Jan 2020 | HKD | 5.1 | 5.4 | 5.07 | 5.16 | 5.16 | -0.19 (-3.55%) | 7,826,973 |
24 Jan 2020 | HKD | 5.25 | 5.45 | 5.17 | 5.35 | 5.35 | +0.07 (+1.33%) | 3,013,153 |
23 Jan 2020 | HKD | 5.56 | 5.56 | 5.15 | 5.28 | 5.28 | -0.34 (-6.05%) | 9,769,116 |
22 Jan 2020 | HKD | 5.49 | 5.67 | 5.36 | 5.62 | 5.62 | +0.15 (+2.74%) | 5,412,350 |
21 Jan 2020 | HKD | 5.59 | 5.59 | 5.44 | 5.47 | 5.47 | -0.17 (-3.01%) | 3,896,652 |
20 Jan 2020 | HKD | 5.62 | 5.75 | 5.55 | 5.64 | 5.64 | +0.01 (+0.18%) | 5,651,577 |
17 Jan 2020 | HKD | 5.64 | 5.91 | 5.6 | 5.63 | 5.63 | -0.03 (-0.53%) | 11,462,829 |
16 Jan 2020 | HKD | 5.52 | 5.7 | 5.49 | 5.66 | 5.66 | +0.14 (+2.54%) | 8,983,004 |
15 Jan 2020 | HKD | 5.42 | 5.66 | 5.42 | 5.52 | 5.52 | +0.1 (+1.85%) | 9,110,049 |
14 Jan 2020 | HKD | 5.57 | 5.68 | 5.35 | 5.42 | 5.42 | -0.11 (-1.99%) | 10,105,427 |
13 Jan 2020 | HKD | 5.49 | 5.8 | 5.46 | 5.53 | 5.53 | +0.08 (+1.47%) | 23,982,097 |
10 Jan 2020 | HKD | 5.02 | 5.5 | 4.89 | 5.45 | 5.45 | +0.45 (+9%) | 30,912,331 |
9 Jan 2020 | HKD | 4.68 | 5.02 | 4.65 | 5 | 5 | +0.33 (+7.07%) | 20,105,084 |
8 Jan 2020 | HKD | 4.62 | 4.69 | 4.6 | 4.67 | 4.67 | -0.03 (-0.64%) | 5,106,890 |
7 Jan 2020 | HKD | 4.73 | 4.8 | 4.67 | 4.7 | 4.7 | -0.03 (-0.63%) | 3,362,863 |
6 Jan 2020 | HKD | 4.71 | 4.84 | 4.63 | 4.73 | 4.73 | +0.03 (+0.64%) | 8,663,573 |
3 Jan 2020 | HKD | 4.81 | 4.82 | 4.7 | 4.7 | 4.7 | -0.14 (-2.89%) | 7,901,277 |
2 Jan 2020 | HKD | 4.85 | 4.87 | 4.8 | 4.84 | 4.84 | -0.01 (-0.21%) | 6,875,256 |