Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 11.3 | 11.44 | 11.3 | 11.42 | 11.42 | +0.02 (+0.18%) | 442,000 |
2 Apr 2020 | HKD | 11.18 | 11.5 | 11.1 | 11.4 | 11.4 | 0.0 (0.0%) | 748,000 |
1 Apr 2020 | HKD | 11.7 | 11.74 | 11.38 | 11.4 | 11.4 | -0.34 (-2.90%) | 1,190,862 |
31 Mar 2020 | HKD | 11.36 | 11.74 | 11.36 | 11.74 | 11.74 | +0.48 (+4.26%) | 647,120 |
30 Mar 2020 | HKD | 11.26 | 11.38 | 11.08 | 11.26 | 11.26 | -0.16 (-1.40%) | 875,207 |
27 Mar 2020 | HKD | 11.32 | 11.48 | 11.1 | 11.42 | 11.42 | +0.36 (+3.25%) | 1,086,288 |
26 Mar 2020 | HKD | 10.82 | 11.36 | 10.76 | 11.06 | 11.06 | +0.26 (+2.41%) | 1,710,000 |
25 Mar 2020 | HKD | 10.6 | 10.84 | 10.5 | 10.8 | 10.8 | +0.58 (+5.68%) | 1,320,825 |
24 Mar 2020 | HKD | 9.8 | 10.26 | 9.8 | 10.22 | 10.22 | +0.52 (+5.36%) | 1,847,000 |
23 Mar 2020 | HKD | 9.63 | 9.96 | 9.62 | 9.7 | 9.7 | -0.46 (-4.53%) | 594,228 |
20 Mar 2020 | HKD | 9.66 | 10.2 | 9.66 | 10.16 | 10.16 | +0.7 (+7.40%) | 1,415,800 |
19 Mar 2020 | HKD | 9.99 | 10.02 | 9.08 | 9.46 | 9.46 | -0.64 (-6.34%) | 2,135,549 |
18 Mar 2020 | HKD | 10.56 | 10.94 | 10.1 | 10.1 | 10.1 | -0.52 (-4.90%) | 1,501,081 |
17 Mar 2020 | HKD | 10.8 | 10.9 | 10.18 | 10.62 | 10.62 | -0.36 (-3.28%) | 1,775,000 |
16 Mar 2020 | HKD | 11.82 | 11.82 | 10.9 | 10.98 | 10.98 | -0.88 (-7.42%) | 1,715,400 |
13 Mar 2020 | HKD | 11.68 | 11.9 | 11.22 | 11.86 | 11.86 | -0.36 (-2.95%) | 1,840,690 |
12 Mar 2020 | HKD | 12.8 | 12.8 | 12.12 | 12.22 | 12.22 | -0.58 (-4.53%) | 937,100 |
11 Mar 2020 | HKD | 12.96 | 13.1 | 12.8 | 12.8 | 12.8 | -0.04 (-0.31%) | 429,245 |
10 Mar 2020 | HKD | 12.9 | 13.02 | 12.58 | 12.84 | 12.84 | -0.06 (-0.47%) | 809,070 |
9 Mar 2020 | HKD | 13.16 | 13.3 | 12.9 | 12.9 | 12.9 | -0.56 (-4.16%) | 1,025,000 |
6 Mar 2020 | HKD | 13.68 | 13.68 | 13.38 | 13.46 | 13.46 | -0.3 (-2.18%) | 575,638 |
5 Mar 2020 | HKD | 13.54 | 13.8 | 13.54 | 13.76 | 13.76 | +0.12 (+0.88%) | 363,000 |
4 Mar 2020 | HKD | 13.56 | 13.8 | 13.3 | 13.64 | 13.64 | +0.1 (+0.74%) | 476,000 |
3 Mar 2020 | HKD | 13.68 | 13.78 | 13.52 | 13.54 | 13.54 | +0.02 (+0.15%) | 493,000 |
2 Mar 2020 | HKD | 13.18 | 13.58 | 13.18 | 13.52 | 13.52 | +0.22 (+1.65%) | 473,658 |
28 Feb 2020 | HKD | 13.4 | 13.42 | 13.14 | 13.3 | 13.3 | -0.26 (-1.92%) | 772,000 |
27 Feb 2020 | HKD | 13.56 | 13.64 | 13.38 | 13.56 | 13.56 | +0.06 (+0.44%) | 431,398 |
26 Feb 2020 | HKD | 13.5 | 13.76 | 13.4 | 13.5 | 13.5 | -0.12 (-0.88%) | 570,000 |
25 Feb 2020 | HKD | 13.5 | 13.62 | 13.32 | 13.62 | 13.62 | +0.2 (+1.49%) | 579,000 |
24 Feb 2020 | HKD | 13.78 | 13.8 | 13.22 | 13.42 | 13.42 | -0.4 (-2.89%) | 902,000 |