Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 3.59 | 4.3 | 3.59 | 4.04 | 4.04 | +0.54 (+15.43%) | 7,170,400 |
19 Mar 2020 | HKD | 3.86 | 4 | 3.49 | 3.5 | 3.5 | -0.4 (-10.26%) | 3,962,400 |
18 Mar 2020 | HKD | 4.1 | 4.12 | 3.84 | 3.9 | 3.9 | -0.2 (-4.88%) | 1,383,600 |
17 Mar 2020 | HKD | 4.2 | 4.35 | 4.02 | 4.1 | 4.1 | -0.21 (-4.87%) | 3,243,200 |
16 Mar 2020 | HKD | 4.55 | 4.58 | 4.23 | 4.31 | 4.31 | -0.29 (-6.30%) | 2,382,800 |
13 Mar 2020 | HKD | 4.6 | 4.74 | 4.43 | 4.6 | 4.6 | -0.14 (-2.95%) | 7,985,200 |
12 Mar 2020 | HKD | 4.73 | 4.76 | 4.65 | 4.74 | 4.74 | -0.08 (-1.66%) | 2,322,800 |
11 Mar 2020 | HKD | 4.77 | 4.93 | 4.77 | 4.82 | 4.82 | 0.0 (0.0%) | 2,736,800 |
10 Mar 2020 | HKD | 4.69 | 4.89 | 4.5 | 4.82 | 4.82 | +0.13 (+2.77%) | 2,711,200 |
9 Mar 2020 | HKD | 4.78 | 4.95 | 4.57 | 4.69 | 4.69 | -0.13 (-2.70%) | 2,684,000 |
6 Mar 2020 | HKD | 4.8 | 4.89 | 4.57 | 4.82 | 4.82 | +0.02 (+0.42%) | 7,851,631 |
5 Mar 2020 | HKD | 4.95 | 4.99 | 4.79 | 4.8 | 4.8 | -0.15 (-3.03%) | 7,908,000 |
4 Mar 2020 | HKD | 4.88 | 4.99 | 4.8 | 4.95 | 4.95 | +0.07 (+1.43%) | 5,936,700 |
3 Mar 2020 | HKD | 5.03 | 5.06 | 4.81 | 4.88 | 4.88 | -0.12 (-2.40%) | 5,620,000 |
2 Mar 2020 | HKD | 5.14 | 5.14 | 4.94 | 5 | 5 | +0.04 (+0.81%) | 2,890,800 |
28 Feb 2020 | HKD | 5.16 | 5.16 | 4.89 | 4.96 | 4.96 | -0.22 (-4.25%) | 31,773,230 |
27 Feb 2020 | HKD | 5.08 | 5.24 | 5.08 | 5.18 | 5.18 | +0.06 (+1.17%) | 1,730,000 |
26 Feb 2020 | HKD | 5.15 | 5.17 | 5.09 | 5.12 | 5.12 | -0.1 (-1.92%) | 1,938,844 |
25 Feb 2020 | HKD | 5.23 | 5.28 | 5.15 | 5.22 | 5.22 | -0.08 (-1.51%) | 2,062,800 |
24 Feb 2020 | HKD | 5.34 | 5.5 | 5.24 | 5.3 | 5.3 | -0.04 (-0.75%) | 6,559,600 |
21 Feb 2020 | HKD | 5.18 | 5.4 | 5.18 | 5.34 | 5.34 | +0.11 (+2.10%) | 4,587,200 |
20 Feb 2020 | HKD | 5.18 | 5.25 | 5.1 | 5.23 | 5.23 | +0.05 (+0.97%) | 1,655,600 |
19 Feb 2020 | HKD | 5.15 | 5.2 | 5.07 | 5.18 | 5.18 | 0.0 (0.0%) | 3,765,200 |
18 Feb 2020 | HKD | 5.14 | 5.37 | 5.1 | 5.18 | 5.18 | +0.07 (+1.37%) | 9,262,000 |
17 Feb 2020 | HKD | 4.92 | 5.13 | 4.92 | 5.11 | 5.11 | +0.16 (+3.23%) | 3,061,200 |
14 Feb 2020 | HKD | 4.91 | 4.99 | 4.91 | 4.95 | 4.95 | +0.02 (+0.41%) | 1,194,800 |
13 Feb 2020 | HKD | 4.95 | 5.01 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 996,000 |
12 Feb 2020 | HKD | 5.05 | 5.07 | 4.96 | 4.96 | 4.96 | -0.11 (-2.17%) | 1,997,414 |
11 Feb 2020 | HKD | 5.05 | 5.12 | 5.02 | 5.07 | 5.07 | +0.02 (+0.40%) | 1,875,600 |
10 Feb 2020 | HKD | 5.1 | 5.15 | 4.97 | 5.05 | 5.05 | -0.05 (-0.98%) | 2,428,400 |