Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 55.3 | 55.95 | 55.3 | 55.95 | 55.95 | -0.4 (-0.71%) | 9,358,316 |
13 May 2020 | HKD | 55.6 | 56.55 | 55.6 | 56.35 | 56.35 | +0.35 (+0.63%) | 5,779,087 |
12 May 2020 | HKD | 56.5 | 56.55 | 55.6 | 56 | 56 | -1.2 (-2.10%) | 8,841,564 |
11 May 2020 | HKD | 57.05 | 58.15 | 56.9 | 57.2 | 57.2 | +0.4 (+0.70%) | 5,895,311 |
8 May 2020 | HKD | 56.3 | 56.8 | 56.05 | 56.8 | 56.8 | +0.85 (+1.52%) | 3,599,573 |
7 May 2020 | HKD | 56.7 | 56.7 | 55.6 | 55.95 | 55.95 | -0.75 (-1.32%) | 5,691,677 |
6 May 2020 | HKD | 55.8 | 56.95 | 55.8 | 56.7 | 56.7 | +0.85 (+1.52%) | 4,753,293 |
5 May 2020 | HKD | 56.1 | 56.15 | 55.3 | 55.85 | 55.85 | +0.55 (+0.99%) | 4,211,309 |
4 May 2020 | HKD | 55.1 | 55.7 | 55.05 | 55.3 | 55.3 | -2.1 (-3.66%) | 9,687,327 |
29 Apr 2020 | HKD | 57.5 | 57.95 | 57 | 57.4 | 57.4 | +0.45 (+0.79%) | 5,151,326 |
28 Apr 2020 | HKD | 55.65 | 56.95 | 55.25 | 56.95 | 56.95 | +1.15 (+2.06%) | 7,696,084 |
27 Apr 2020 | HKD | 55 | 56.2 | 55 | 55.8 | 55.8 | +0.55 (+1.00%) | 6,052,456 |
24 Apr 2020 | HKD | 55.6 | 55.95 | 55 | 55.25 | 55.25 | -0.95 (-1.69%) | 9,374,622 |
23 Apr 2020 | HKD | 57 | 57 | 55.85 | 56.2 | 56.2 | -0.25 (-0.44%) | 5,145,790 |
22 Apr 2020 | HKD | 55 | 56.8 | 54.9 | 56.45 | 56.45 | +0.85 (+1.53%) | 7,630,996 |
21 Apr 2020 | HKD | 57.15 | 57.4 | 55.3 | 55.6 | 55.6 | -1.55 (-2.71%) | 10,971,450 |
20 Apr 2020 | HKD | 58.45 | 58.45 | 57 | 57.15 | 57.15 | -0.95 (-1.64%) | 7,079,352 |
17 Apr 2020 | HKD | 57.8 | 58.4 | 57.4 | 58.1 | 58.1 | +1.2 (+2.11%) | 8,356,053 |
16 Apr 2020 | HKD | 56.6 | 57.1 | 56 | 56.9 | 56.9 | -0.55 (-0.96%) | 8,591,713 |
15 Apr 2020 | HKD | 58.4 | 58.8 | 57 | 57.45 | 57.45 | -0.5 (-0.86%) | 8,199,271 |
14 Apr 2020 | HKD | 57.3 | 58.25 | 57.2 | 57.95 | 57.95 | +0.15 (+0.26%) | 10,388,350 |
9 Apr 2020 | HKD | 56.7 | 57.8 | 56.7 | 57.8 | 57.8 | +1.4 (+2.48%) | 7,806,942 |
8 Apr 2020 | HKD | 57.2 | 57.25 | 55.95 | 56.4 | 56.4 | -1.2 (-2.08%) | 8,754,282 |
7 Apr 2020 | HKD | 57.3 | 57.75 | 56 | 57.6 | 57.6 | +1.8 (+3.23%) | 13,594,770 |
6 Apr 2020 | HKD | 53.25 | 56 | 53 | 55.8 | 55.8 | +3.3 (+6.29%) | 11,769,040 |
3 Apr 2020 | HKD | 52.2 | 52.8 | 51.75 | 52.5 | 52.5 | +0.05 (+0.10%) | 7,014,328 |
2 Apr 2020 | HKD | 51.2 | 52.65 | 51.2 | 52.45 | 52.45 | +0.4 (+0.77%) | 7,648,777 |
1 Apr 2020 | HKD | 52.5 | 53.3 | 51.5 | 52.05 | 52.05 | -0.25 (-0.48%) | 10,568,760 |
31 Mar 2020 | HKD | 51.65 | 52.3 | 51.45 | 52.3 | 52.3 | +0.85 (+1.65%) | 10,923,680 |
30 Mar 2020 | HKD | 52.9 | 52.95 | 51.05 | 51.45 | 51.45 | -1.45 (-2.74%) | 15,936,880 |