Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Apr 2020 | HKD | 10.32 | 10.5 | 10.2 | 10.4 | 10.4 | +0.22 (+2.16%) | 157,093 |
6 Apr 2020 | HKD | 10.3 | 10.32 | 10.16 | 10.18 | 10.18 | -0.12 (-1.17%) | 12,000 |
3 Apr 2020 | HKD | 10.32 | 10.32 | 10.3 | 10.3 | 10.3 | -0.1 (-0.96%) | 5,000 |
2 Apr 2020 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | -0.1 (-0.95%) | 0 |
1 Apr 2020 | HKD | 10.04 | 10.5 | 10.04 | 10.5 | 10.5 | 0.0 (0.0%) | 9,000 |
31 Mar 2020 | HKD | 10.52 | 10.54 | 10.5 | 10.5 | 10.5 | -0.04 (-0.38%) | 22,000 |
30 Mar 2020 | HKD | 10.54 | 10.56 | 10.54 | 10.54 | 10.54 | 0.0 (0.0%) | 10,000 |
27 Mar 2020 | HKD | 10.5 | 10.6 | 10.42 | 10.54 | 10.54 | +0.04 (+0.38%) | 94,000 |
26 Mar 2020 | HKD | 10.5 | 10.84 | 10.5 | 10.5 | 10.5 | -0.04 (-0.38%) | 20,000 |
25 Mar 2020 | HKD | 10.48 | 10.54 | 10.48 | 10.54 | 10.54 | +0.48 (+4.77%) | 11,000 |
24 Mar 2020 | HKD | 10.02 | 10.18 | 10 | 10.06 | 10.06 | +0.06 (+0.60%) | 22,000 |
23 Mar 2020 | HKD | 10.04 | 10.38 | 9.9 | 10 | 10 | -0.44 (-4.21%) | 53,000 |
20 Mar 2020 | HKD | 10.74 | 10.74 | 10.16 | 10.44 | 10.44 | +0.14 (+1.36%) | 56,000 |
19 Mar 2020 | HKD | 10.12 | 10.8 | 10 | 10.3 | 10.3 | -0.68 (-6.19%) | 87,000 |
18 Mar 2020 | HKD | 11.02 | 11.12 | 10.5 | 10.98 | 10.98 | -0.1 (-0.90%) | 27,764 |
17 Mar 2020 | HKD | 11.08 | 11.56 | 10.96 | 11.08 | 11.08 | -0.02 (-0.18%) | 90,000 |
16 Mar 2020 | HKD | 10.7 | 11.28 | 10.7 | 11.1 | 11.1 | +0.3 (+2.78%) | 47,500 |
13 Mar 2020 | HKD | 9.97 | 10.8 | 9.97 | 10.8 | 10.8 | -0.12 (-1.10%) | 72,900 |
12 Mar 2020 | HKD | 11.2 | 11.34 | 10.92 | 10.92 | 10.92 | -0.7 (-6.02%) | 141,000 |
11 Mar 2020 | HKD | 11.7 | 11.7 | 11.42 | 11.62 | 11.62 | -0.14 (-1.19%) | 40,000 |
10 Mar 2020 | HKD | 11.76 | 11.78 | 11.7 | 11.76 | 11.76 | 0.0 (0.0%) | 22,000 |
9 Mar 2020 | HKD | 11.8 | 11.8 | 11.46 | 11.76 | 11.76 | -0.26 (-2.16%) | 43,000 |
6 Mar 2020 | HKD | 11.9 | 12.04 | 11.9 | 12.02 | 12.02 | +0.12 (+1.01%) | 10,000 |
5 Mar 2020 | HKD | 11.9 | 12 | 11.9 | 11.9 | 11.9 | +0.06 (+0.51%) | 144,000 |
4 Mar 2020 | HKD | 11.9 | 11.98 | 11.82 | 11.84 | 11.84 | -0.14 (-1.17%) | 93,600 |
3 Mar 2020 | HKD | 11.82 | 12 | 11.82 | 11.98 | 11.98 | +0.18 (+1.53%) | 26,000 |
2 Mar 2020 | HKD | 11.86 | 12 | 11.8 | 11.8 | 11.8 | -0.04 (-0.34%) | 17,000 |
28 Feb 2020 | HKD | 11.9 | 11.9 | 11.78 | 11.84 | 11.84 | -0.16 (-1.33%) | 162,150 |
27 Feb 2020 | HKD | 11.9 | 12.04 | 11.76 | 12 | 12 | -0.02 (-0.17%) | 120,000 |
26 Feb 2020 | HKD | 11.88 | 12.08 | 11.88 | 12.02 | 12.02 | -0.12 (-0.99%) | 36,000 |