Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | HKD | 2.82 | 2.88 | 2.81 | 2.87 | 2.87 | -0.01 (-0.35%) | 731,239 |
17 Apr 2020 | HKD | 2.82 | 2.88 | 2.8 | 2.88 | 2.88 | +0.06 (+2.13%) | 1,251,000 |
16 Apr 2020 | HKD | 2.8 | 2.83 | 2.77 | 2.82 | 2.82 | +0.01 (+0.36%) | 817,000 |
15 Apr 2020 | HKD | 2.82 | 2.82 | 2.8 | 2.81 | 2.81 | -0.02 (-0.71%) | 777,000 |
14 Apr 2020 | HKD | 2.81 | 2.83 | 2.79 | 2.83 | 2.83 | +0.02 (+0.71%) | 556,000 |
9 Apr 2020 | HKD | 2.83 | 2.83 | 2.79 | 2.81 | 2.81 | +0.02 (+0.72%) | 346,000 |
8 Apr 2020 | HKD | 2.8 | 2.81 | 2.78 | 2.79 | 2.79 | -0.04 (-1.41%) | 900,000 |
7 Apr 2020 | HKD | 2.79 | 2.83 | 2.73 | 2.83 | 2.83 | +0.07 (+2.54%) | 1,168,000 |
6 Apr 2020 | HKD | 2.7 | 2.76 | 2.66 | 2.76 | 2.76 | +0.06 (+2.22%) | 1,116,000 |
3 Apr 2020 | HKD | 2.68 | 2.7 | 2.63 | 2.7 | 2.7 | +0.01 (+0.37%) | 335,000 |
2 Apr 2020 | HKD | 2.57 | 2.7 | 2.56 | 2.69 | 2.69 | +0.07 (+2.67%) | 688,000 |
1 Apr 2020 | HKD | 2.55 | 2.62 | 2.52 | 2.62 | 2.62 | +0.04 (+1.55%) | 1,028,000 |
31 Mar 2020 | HKD | 2.53 | 2.58 | 2.53 | 2.58 | 2.58 | +0.05 (+1.98%) | 1,316,000 |
30 Mar 2020 | HKD | 2.57 | 2.57 | 2.52 | 2.53 | 2.53 | -0.07 (-2.69%) | 1,136,000 |
27 Mar 2020 | HKD | 2.61 | 2.64 | 2.54 | 2.6 | 2.6 | +0.05 (+1.96%) | 1,190,000 |
26 Mar 2020 | HKD | 2.55 | 2.6 | 2.47 | 2.55 | 2.55 | -0.05 (-1.92%) | 2,081,000 |
25 Mar 2020 | HKD | 2.5 | 2.65 | 2.36 | 2.6 | 2.6 | +0.1 (+4%) | 2,701,000 |
24 Mar 2020 | HKD | 2.41 | 2.5 | 2.39 | 2.5 | 2.5 | +0.14 (+5.93%) | 1,973,000 |
23 Mar 2020 | HKD | 2.27 | 2.38 | 2.27 | 2.36 | 2.36 | -0.04 (-1.67%) | 3,318,000 |
20 Mar 2020 | HKD | 2.25 | 2.44 | 2.25 | 2.4 | 2.4 | +0.2 (+9.09%) | 1,922,000 |
19 Mar 2020 | HKD | 2.21 | 2.26 | 2.03 | 2.2 | 2.2 | -0.04 (-1.79%) | 5,750,000 |
18 Mar 2020 | HKD | 2.38 | 2.43 | 2.21 | 2.24 | 2.24 | -0.19 (-7.82%) | 3,724,000 |
17 Mar 2020 | HKD | 2.54 | 2.57 | 2.31 | 2.43 | 2.43 | -0.12 (-4.71%) | 2,650,000 |
16 Mar 2020 | HKD | 2.78 | 2.78 | 2.5 | 2.55 | 2.55 | -0.23 (-8.27%) | 3,295,000 |
13 Mar 2020 | HKD | 2.82 | 2.83 | 2.68 | 2.78 | 2.78 | -0.15 (-5.12%) | 3,344,000 |
12 Mar 2020 | HKD | 3.09 | 3.09 | 2.85 | 2.93 | 2.93 | -0.16 (-5.18%) | 5,953,000 |
11 Mar 2020 | HKD | 3.1 | 3.11 | 3.07 | 3.09 | 3.09 | +0.01 (+0.32%) | 1,816,000 |
10 Mar 2020 | HKD | 3.06 | 3.11 | 3.06 | 3.08 | 3.08 | +0.02 (+0.65%) | 1,424,000 |
9 Mar 2020 | HKD | 3.09 | 3.1 | 3.05 | 3.06 | 3.06 | -0.1 (-3.16%) | 2,688,000 |
6 Mar 2020 | HKD | 3.23 | 3.23 | 3.15 | 3.16 | 3.16 | -0.08 (-2.47%) | 1,371,000 |