Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 3.13 | 3.5 | 3.09 | 3.45 | 3.45 | +0.34 (+10.93%) | 19,968,000 |
6 May 2020 | HKD | 3.1 | 3.18 | 3.06 | 3.11 | 3.11 | +0.05 (+1.63%) | 21,622,000 |
5 May 2020 | HKD | 3.07 | 3.14 | 2.97 | 3.06 | 3.06 | -0.01 (-0.33%) | 4,224,000 |
4 May 2020 | HKD | 2.92 | 3.11 | 2.91 | 3.07 | 3.07 | +0.15 (+5.14%) | 11,878,000 |
29 Apr 2020 | HKD | 2.83 | 2.98 | 2.83 | 2.92 | 2.92 | +0.11 (+3.91%) | 8,260,000 |
28 Apr 2020 | HKD | 2.71 | 2.82 | 2.71 | 2.81 | 2.81 | +0.03 (+1.08%) | 5,168,000 |
27 Apr 2020 | HKD | 2.79 | 2.82 | 2.75 | 2.78 | 2.78 | +0.03 (+1.09%) | 9,544,000 |
24 Apr 2020 | HKD | 2.72 | 2.8 | 2.72 | 2.75 | 2.75 | -0.02 (-0.72%) | 10,602,000 |
23 Apr 2020 | HKD | 2.83 | 2.84 | 2.7 | 2.77 | 2.77 | -0.01 (-0.36%) | 11,250,000 |
22 Apr 2020 | HKD | 2.65 | 2.82 | 2.64 | 2.78 | 2.78 | +0.06 (+2.21%) | 15,180,000 |
21 Apr 2020 | HKD | 2.8 | 2.85 | 2.65 | 2.72 | 2.72 | -0.09 (-3.20%) | 7,264,000 |
20 Apr 2020 | HKD | 2.7 | 2.85 | 2.64 | 2.81 | 2.81 | +0.18 (+6.84%) | 55,206,000 |
17 Apr 2020 | HKD | 2.5 | 2.68 | 2.5 | 2.63 | 2.63 | +0.14 (+5.62%) | 28,562,000 |
16 Apr 2020 | HKD | 2.27 | 2.5 | 2.27 | 2.49 | 2.49 | +0.23 (+10.18%) | 26,158,000 |
15 Apr 2020 | HKD | 2.28 | 2.35 | 2.25 | 2.26 | 2.26 | -0.03 (-1.31%) | 12,843,169 |
14 Apr 2020 | HKD | 2.2 | 2.29 | 2.18 | 2.29 | 2.29 | +0.07 (+3.15%) | 16,409,000 |
9 Apr 2020 | HKD | 2.26 | 2.26 | 2.19 | 2.22 | 2.22 | +0.03 (+1.37%) | 5,782,000 |
8 Apr 2020 | HKD | 2.17 | 2.23 | 2.15 | 2.19 | 2.19 | -0.02 (-0.90%) | 6,842,000 |
7 Apr 2020 | HKD | 2.12 | 2.25 | 2.11 | 2.21 | 2.21 | +0.08 (+3.76%) | 14,580,000 |
6 Apr 2020 | HKD | 2.18 | 2.18 | 2.09 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,474,000 |
3 Apr 2020 | HKD | 2.17 | 2.17 | 2.1 | 2.1 | 2.1 | -0.03 (-1.41%) | 1,586,000 |
2 Apr 2020 | HKD | 2.27 | 2.27 | 2.03 | 2.13 | 2.13 | -0.06 (-2.74%) | 6,670,000 |
1 Apr 2020 | HKD | 2.18 | 2.24 | 2.12 | 2.19 | 2.19 | +0.01 (+0.46%) | 10,316,000 |
31 Mar 2020 | HKD | 2.13 | 2.34 | 2.09 | 2.18 | 2.18 | +0.08 (+3.81%) | 15,168,000 |
30 Mar 2020 | HKD | 1.81 | 2.13 | 1.76 | 2.1 | 2.1 | +0.35 (+20%) | 17,454,000 |
27 Mar 2020 | HKD | 1.79 | 1.79 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 6,198,000 |
26 Mar 2020 | HKD | 1.77 | 1.8 | 1.75 | 1.76 | 1.76 | -0.02 (-1.12%) | 4,006,000 |
25 Mar 2020 | HKD | 1.73 | 1.84 | 1.73 | 1.78 | 1.78 | +0.06 (+3.49%) | 8,046,000 |
24 Mar 2020 | HKD | 1.76 | 1.8 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 6,190,000 |
23 Mar 2020 | HKD | 1.81 | 1.89 | 1.7 | 1.76 | 1.76 | -0.04 (-2.22%) | 4,492,000 |