Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 2.42 | 2.42 | 2.36 | 2.39 | 2.39 | -0.03 (-1.24%) | 305,000 |
13 May 2020 | HKD | 2.49 | 2.49 | 2.34 | 2.42 | 2.42 | -0.07 (-2.81%) | 353,000 |
12 May 2020 | HKD | 2.44 | 2.49 | 2.41 | 2.49 | 2.49 | +0.03 (+1.22%) | 214,000 |
11 May 2020 | HKD | 2.47 | 2.49 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 17,000 |
8 May 2020 | HKD | 2.43 | 2.47 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 56,000 |
7 May 2020 | HKD | 2.51 | 2.51 | 2.42 | 2.46 | 2.46 | -0.07 (-2.77%) | 142,000 |
6 May 2020 | HKD | 2.48 | 2.54 | 2.41 | 2.53 | 2.53 | +0.02 (+0.80%) | 375,000 |
5 May 2020 | HKD | 2.48 | 2.51 | 2.46 | 2.51 | 2.51 | -0.01 (-0.40%) | 27,000 |
4 May 2020 | HKD | 2.56 | 2.62 | 2.45 | 2.52 | 2.52 | -0.02 (-0.79%) | 315,000 |
29 Apr 2020 | HKD | 2.45 | 2.54 | 2.45 | 2.54 | 2.54 | +0.08 (+3.25%) | 362,000 |
28 Apr 2020 | HKD | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | +0.1 (+4.24%) | 84,000 |
27 Apr 2020 | HKD | 2.37 | 2.44 | 2.34 | 2.36 | 2.36 | -0.02 (-0.84%) | 1,047,000 |
24 Apr 2020 | HKD | 2.42 | 2.45 | 2.36 | 2.38 | 2.38 | -0.07 (-2.86%) | 234,000 |
23 Apr 2020 | HKD | 2.46 | 2.48 | 2.43 | 2.45 | 2.45 | -0.01 (-0.41%) | 319,000 |
22 Apr 2020 | HKD | 2.4 | 2.48 | 2.4 | 2.46 | 2.46 | +0.06 (+2.50%) | 175,000 |
21 Apr 2020 | HKD | 2.45 | 2.45 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 258,000 |
20 Apr 2020 | HKD | 2.48 | 2.49 | 2.45 | 2.46 | 2.46 | -0.03 (-1.20%) | 476,000 |
17 Apr 2020 | HKD | 2.49 | 2.53 | 2.44 | 2.49 | 2.49 | +0.01 (+0.40%) | 707,000 |
16 Apr 2020 | HKD | 2.48 | 2.52 | 2.46 | 2.48 | 2.48 | -0.03 (-1.20%) | 382,000 |
15 Apr 2020 | HKD | 2.5 | 2.52 | 2.48 | 2.51 | 2.51 | +0.01 (+0.40%) | 390,000 |
14 Apr 2020 | HKD | 2.53 | 2.55 | 2.48 | 2.5 | 2.5 | -0.05 (-1.96%) | 348,000 |
9 Apr 2020 | HKD | 2.51 | 2.56 | 2.51 | 2.55 | 2.55 | +0.04 (+1.59%) | 478,000 |
8 Apr 2020 | HKD | 2.56 | 2.56 | 2.5 | 2.51 | 2.51 | -0.04 (-1.57%) | 535,355 |
7 Apr 2020 | HKD | 2.55 | 2.55 | 2.47 | 2.55 | 2.55 | +0.01 (+0.39%) | 551,000 |
6 Apr 2020 | HKD | 2.59 | 2.59 | 2.47 | 2.54 | 2.54 | -0.06 (-2.31%) | 413,440 |
3 Apr 2020 | HKD | 2.65 | 2.65 | 2.59 | 2.6 | 2.6 | -0.03 (-1.14%) | 225,000 |
2 Apr 2020 | HKD | 2.65 | 2.65 | 2.58 | 2.63 | 2.63 | +0.02 (+0.77%) | 129,000 |
1 Apr 2020 | HKD | 2.62 | 2.67 | 2.6 | 2.61 | 2.61 | -0.06 (-2.25%) | 209,000 |
31 Mar 2020 | HKD | 2.68 | 2.68 | 2.63 | 2.67 | 2.67 | +0.02 (+0.75%) | 340,000 |
30 Mar 2020 | HKD | 2.69 | 2.7 | 2.63 | 2.65 | 2.65 | -0.04 (-1.49%) | 1,142,000 |