Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 2.22 | 2.4 | 2.19 | 2.32 | 2.32 | +0.08 (+3.57%) | 17,461,000 |
6 May 2020 | HKD | 2.06 | 2.24 | 2.04 | 2.24 | 2.24 | +0.19 (+9.27%) | 19,800,000 |
5 May 2020 | HKD | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | +0.02 (+0.99%) | 1,344,000 |
4 May 2020 | HKD | 2.03 | 2.08 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 2,256,000 |
29 Apr 2020 | HKD | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | 0.0 (0.0%) | 1,539,000 |
28 Apr 2020 | HKD | 2.05 | 2.11 | 2.02 | 2.08 | 2.08 | +0.02 (+0.97%) | 3,501,000 |
27 Apr 2020 | HKD | 2.05 | 2.09 | 2.04 | 2.06 | 2.06 | 0.0 (0.0%) | 1,564,000 |
24 Apr 2020 | HKD | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | 0.0 (0.0%) | 1,883,000 |
23 Apr 2020 | HKD | 2.1 | 2.11 | 2.06 | 2.06 | 2.06 | -0.04 (-1.90%) | 2,203,000 |
22 Apr 2020 | HKD | 2.04 | 2.12 | 2.03 | 2.1 | 2.1 | +0.02 (+0.96%) | 2,750,000 |
21 Apr 2020 | HKD | 2.13 | 2.13 | 2.05 | 2.08 | 2.08 | -0.08 (-3.70%) | 4,098,000 |
20 Apr 2020 | HKD | 2.12 | 2.18 | 2.11 | 2.16 | 2.16 | +0.06 (+2.86%) | 6,317,000 |
17 Apr 2020 | HKD | 2.07 | 2.18 | 2.04 | 2.1 | 2.1 | +0.07 (+3.45%) | 10,420,000 |
16 Apr 2020 | HKD | 1.95 | 2.03 | 1.95 | 2.03 | 2.03 | +0.07 (+3.57%) | 4,150,000 |
15 Apr 2020 | HKD | 1.98 | 2.03 | 1.96 | 1.96 | 1.96 | -0.02 (-1.01%) | 4,445,000 |
14 Apr 2020 | HKD | 1.99 | 1.99 | 1.95 | 1.98 | 1.98 | 0.0 (0.0%) | 2,299,000 |
9 Apr 2020 | HKD | 1.99 | 2.01 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 3,153,000 |
8 Apr 2020 | HKD | 1.96 | 2.02 | 1.94 | 1.99 | 1.99 | -0.01 (-0.50%) | 7,085,000 |
7 Apr 2020 | HKD | 1.92 | 2.02 | 1.89 | 2 | 2 | +0.1 (+5.26%) | 11,311,000 |
6 Apr 2020 | HKD | 1.87 | 1.94 | 1.86 | 1.9 | 1.9 | +0.04 (+2.15%) | 5,665,057 |
3 Apr 2020 | HKD | 1.9 | 1.9 | 1.82 | 1.86 | 1.86 | -0.03 (-1.59%) | 4,439,000 |
2 Apr 2020 | HKD | 1.86 | 1.92 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 4,715,000 |
1 Apr 2020 | HKD | 1.82 | 1.94 | 1.82 | 1.88 | 1.88 | +0.05 (+2.73%) | 7,481,000 |
31 Mar 2020 | HKD | 1.99 | 2.02 | 1.82 | 1.83 | 1.83 | -0.14 (-7.11%) | 15,297,000 |
30 Mar 2020 | HKD | 1.95 | 2.05 | 1.9 | 1.97 | 1.97 | -0.03 (-1.50%) | 11,128,330 |
27 Mar 2020 | HKD | 1.92 | 2.15 | 1.83 | 2 | 2 | +0.49 (+32.45%) | 44,380,008 |
26 Mar 2020 | HKD | 1.58 | 1.61 | 1.46 | 1.51 | 1.51 | -0.07 (-4.43%) | 6,088,000 |
25 Mar 2020 | HKD | 1.32 | 1.61 | 1.31 | 1.58 | 1.58 | +0.32 (+25.40%) | 10,628,000 |
24 Mar 2020 | HKD | 1.24 | 1.29 | 1.24 | 1.26 | 1.26 | +0.06 (+5%) | 3,793,000 |
23 Mar 2020 | HKD | 1.28 | 1.28 | 1.18 | 1.2 | 1.2 | -0.09 (-6.98%) | 2,418,000 |