Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 3.42 | 3.46 | 3.39 | 3.45 | 3.45 | +0.01 (+0.29%) | 736,000 |
13 May 2020 | HKD | 3.44 | 3.48 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 863,000 |
12 May 2020 | HKD | 3.48 | 3.48 | 3.4 | 3.42 | 3.42 | -0.04 (-1.16%) | 814,000 |
11 May 2020 | HKD | 3.46 | 3.48 | 3.41 | 3.46 | 3.46 | +0.02 (+0.58%) | 750,000 |
8 May 2020 | HKD | 3.44 | 3.47 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 686,000 |
7 May 2020 | HKD | 3.49 | 3.5 | 3.38 | 3.44 | 3.44 | -0.05 (-1.43%) | 830,000 |
6 May 2020 | HKD | 3.46 | 3.57 | 3.37 | 3.49 | 3.49 | +0.03 (+0.87%) | 960,000 |
5 May 2020 | HKD | 3.4 | 3.48 | 3.36 | 3.46 | 3.46 | +0.11 (+3.28%) | 820,000 |
4 May 2020 | HKD | 3.42 | 3.42 | 3.28 | 3.35 | 3.35 | -0.05 (-1.47%) | 2,008,836 |
29 Apr 2020 | HKD | 3.46 | 3.56 | 3.37 | 3.4 | 3.4 | -0.06 (-1.73%) | 1,687,631 |
28 Apr 2020 | HKD | 3.44 | 3.46 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 879,000 |
27 Apr 2020 | HKD | 3.44 | 3.45 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,030,000 |
24 Apr 2020 | HKD | 3.44 | 3.44 | 3.39 | 3.44 | 3.44 | 0.0 (0.0%) | 1,226,100 |
23 Apr 2020 | HKD | 3.43 | 3.49 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 973,000 |
22 Apr 2020 | HKD | 3.42 | 3.45 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 2,376,800 |
21 Apr 2020 | HKD | 3.45 | 3.46 | 3.37 | 3.42 | 3.42 | 0.0 (0.0%) | 1,166,000 |
20 Apr 2020 | HKD | 3.42 | 3.43 | 3.37 | 3.42 | 3.42 | -0.01 (-0.29%) | 1,591,000 |
17 Apr 2020 | HKD | 3.4 | 3.43 | 3.37 | 3.43 | 3.43 | 0.0 (0.0%) | 1,144,000 |
16 Apr 2020 | HKD | 3.43 | 3.59 | 3.39 | 3.43 | 3.43 | -0.01 (-0.29%) | 2,096,000 |
15 Apr 2020 | HKD | 3.41 | 3.44 | 3.38 | 3.44 | 3.44 | -0.01 (-0.29%) | 910,000 |
14 Apr 2020 | HKD | 3.49 | 3.49 | 3.35 | 3.45 | 3.45 | -0.05 (-1.43%) | 1,364,519 |
9 Apr 2020 | HKD | 3.5 | 3.5 | 3.43 | 3.5 | 3.5 | +0.01 (+0.29%) | 897,000 |
8 Apr 2020 | HKD | 3.49 | 3.54 | 3.38 | 3.49 | 3.49 | -0.01 (-0.29%) | 612,959 |
7 Apr 2020 | HKD | 3.59 | 3.59 | 3.49 | 3.5 | 3.5 | -0.1 (-2.78%) | 841,000 |
6 Apr 2020 | HKD | 3.59 | 3.61 | 3.56 | 3.6 | 3.6 | 0.0 (0.0%) | 2,275,152 |
3 Apr 2020 | HKD | 3.6 | 3.61 | 3.56 | 3.6 | 3.6 | +0.02 (+0.56%) | 969,000 |
2 Apr 2020 | HKD | 3.62 | 3.62 | 3.53 | 3.58 | 3.58 | -0.02 (-0.56%) | 820,000 |
1 Apr 2020 | HKD | 3.62 | 3.64 | 3.54 | 3.6 | 3.6 | -0.02 (-0.55%) | 945,000 |
31 Mar 2020 | HKD | 3.56 | 3.63 | 3.51 | 3.62 | 3.62 | +0.15 (+4.32%) | 1,022,000 |
30 Mar 2020 | HKD | 3.65 | 3.66 | 3.47 | 3.47 | 3.47 | -0.18 (-4.93%) | 1,188,000 |