Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 42.6 | 43.55 | 42.6 | 43.55 | 43.55 | +0.4 (+0.93%) | 8,620,171 |
2 Apr 2020 | HKD | 41.95 | 43.4 | 41.5 | 43.15 | 43.15 | +0.5 (+1.17%) | 10,201,774 |
1 Apr 2020 | HKD | 42.15 | 43.3 | 41.5 | 42.65 | 42.65 | +0.2 (+0.47%) | 12,856,430 |
31 Mar 2020 | HKD | 40.9 | 42.6 | 40.9 | 42.45 | 42.45 | +1.75 (+4.30%) | 15,479,572 |
30 Mar 2020 | HKD | 40.6 | 41.35 | 39.95 | 40.7 | 40.7 | -0.3 (-0.73%) | 12,659,030 |
27 Mar 2020 | HKD | 41 | 41.4 | 40.45 | 41 | 41 | +1.95 (+4.99%) | 14,738,551 |
26 Mar 2020 | HKD | 38.8 | 39.5 | 38.35 | 39.05 | 39.05 | +0.1 (+0.26%) | 8,719,015 |
25 Mar 2020 | HKD | 38 | 39.15 | 37.8 | 38.95 | 38.95 | +2 (+5.41%) | 13,204,386 |
24 Mar 2020 | HKD | 36.2 | 37.25 | 35.8 | 36.95 | 36.95 | +1.55 (+4.38%) | 19,335,953 |
23 Mar 2020 | HKD | 35.3 | 37 | 35.1 | 35.4 | 35.4 | -3.65 (-9.35%) | 24,097,582 |
20 Mar 2020 | HKD | 35.8 | 39.65 | 35.7 | 39.05 | 39.05 | +4.65 (+13.52%) | 33,815,187 |
19 Mar 2020 | HKD | 37 | 37.45 | 33.4 | 34.4 | 34.4 | -2.75 (-7.40%) | 19,734,066 |
18 Mar 2020 | HKD | 39.45 | 40.3 | 37 | 37.15 | 37.15 | -3.9 (-9.50%) | 18,191,806 |
17 Mar 2020 | HKD | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | -0.1 (-0.24%) | 0 |
16 Mar 2020 | HKD | 40.15 | 42.75 | 40.15 | 41.15 | 41.15 | -0.95 (-2.26%) | 15,109,936 |
13 Mar 2020 | HKD | 40.45 | 42.5 | 40.1 | 42.1 | 42.1 | -1.3 (-3.00%) | 21,529,512 |
12 Mar 2020 | HKD | 45.05 | 45.1 | 43.2 | 43.4 | 43.4 | -2.25 (-4.93%) | 13,976,973 |
11 Mar 2020 | HKD | 46.65 | 46.65 | 45.4 | 45.65 | 45.65 | -0.5 (-1.08%) | 10,504,689 |
10 Mar 2020 | HKD | 46.75 | 47 | 45.55 | 46.15 | 46.15 | +0.75 (+1.65%) | 10,012,683 |
9 Mar 2020 | HKD | 46.85 | 46.95 | 45.05 | 45.4 | 45.4 | -2.35 (-4.92%) | 11,086,605 |
6 Mar 2020 | HKD | 49.2 | 49.2 | 47.75 | 47.75 | 47.75 | -1.4 (-2.85%) | 7,978,844 |
5 Mar 2020 | HKD | 48.9 | 49.35 | 48.1 | 49.15 | 49.15 | +1 (+2.08%) | 10,828,081 |
4 Mar 2020 | HKD | 48 | 48.45 | 47.9 | 48.15 | 48.15 | -0.05 (-0.10%) | 7,573,912 |
3 Mar 2020 | HKD | 48.55 | 48.9 | 48.2 | 48.2 | 48.2 | -0.2 (-0.41%) | 7,280,439 |
2 Mar 2020 | HKD | 48.8 | 49.15 | 48.4 | 48.4 | 48.4 | -0.3 (-0.62%) | 8,043,765 |
28 Feb 2020 | HKD | 49 | 49.45 | 48.6 | 48.7 | 48.7 | -1.15 (-2.31%) | 11,764,017 |
27 Feb 2020 | HKD | 49.05 | 50.05 | 49.05 | 49.85 | 49.85 | +0.25 (+0.50%) | 4,963,693 |
26 Feb 2020 | HKD | 49.2 | 49.9 | 49 | 49.6 | 49.6 | 0.0 (0.0%) | 3,770,523 |
25 Feb 2020 | HKD | 49.4 | 50.05 | 49.3 | 49.6 | 49.6 | 0.0 (0.0%) | 5,030,714 |
24 Feb 2020 | HKD | 49.9 | 49.95 | 49.5 | 49.6 | 49.6 | -0.45 (-0.90%) | 6,534,171 |