Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 2.41 | 2.42 | 2.4 | 2.4 | 2.4 | -0.06 (-2.44%) | 64,000 |
6 May 2020 | HKD | 2.47 | 2.55 | 2.43 | 2.46 | 2.46 | +0.05 (+2.07%) | 542,000 |
5 May 2020 | HKD | 2.38 | 2.41 | 2.37 | 2.41 | 2.41 | +0.01 (+0.42%) | 204,000 |
4 May 2020 | HKD | 2.35 | 2.45 | 2.3 | 2.4 | 2.4 | 0.0 (0.0%) | 582,000 |
29 Apr 2020 | HKD | 2.45 | 2.52 | 2.39 | 2.4 | 2.4 | -0.09 (-3.61%) | 954,000 |
28 Apr 2020 | HKD | 2.44 | 2.51 | 2.38 | 2.49 | 2.49 | +0.03 (+1.22%) | 2,118,000 |
27 Apr 2020 | HKD | 2.53 | 2.55 | 2.44 | 2.46 | 2.46 | -0.02 (-0.81%) | 1,458,000 |
24 Apr 2020 | HKD | 2.47 | 2.6 | 2.42 | 2.48 | 2.48 | +0.02 (+0.81%) | 1,464,000 |
23 Apr 2020 | HKD | 2.44 | 2.58 | 2.44 | 2.46 | 2.46 | +0.02 (+0.82%) | 1,584,000 |
22 Apr 2020 | HKD | 2.34 | 2.67 | 2.31 | 2.44 | 2.44 | +0.07 (+2.95%) | 3,830,000 |
21 Apr 2020 | HKD | 2.25 | 2.38 | 2.22 | 2.37 | 2.37 | +0.09 (+3.95%) | 2,996,000 |
20 Apr 2020 | HKD | 2.25 | 2.28 | 2.24 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,298,000 |
17 Apr 2020 | HKD | 2.28 | 2.29 | 2.23 | 2.27 | 2.27 | -0.01 (-0.44%) | 760,000 |
16 Apr 2020 | HKD | 2.25 | 2.28 | 2.2 | 2.28 | 2.28 | +0.01 (+0.44%) | 1,014,000 |
15 Apr 2020 | HKD | 2.24 | 2.27 | 2.18 | 2.27 | 2.27 | 0.0 (0.0%) | 1,312,000 |
14 Apr 2020 | HKD | 2.29 | 2.3 | 2.22 | 2.27 | 2.27 | -0.01 (-0.44%) | 1,000,000 |
9 Apr 2020 | HKD | 2.25 | 2.28 | 2.22 | 2.28 | 2.28 | +0.02 (+0.88%) | 1,412,000 |
8 Apr 2020 | HKD | 2.26 | 2.3 | 2.21 | 2.26 | 2.26 | +0.01 (+0.44%) | 1,696,000 |
7 Apr 2020 | HKD | 2.26 | 2.28 | 2.22 | 2.25 | 2.25 | +0.03 (+1.35%) | 2,920,000 |
6 Apr 2020 | HKD | 2.32 | 2.47 | 2.22 | 2.22 | 2.22 | -0.1 (-4.31%) | 4,286,000 |
3 Apr 2020 | HKD | 2.26 | 2.33 | 2.25 | 2.32 | 2.32 | +0.03 (+1.31%) | 414,000 |
2 Apr 2020 | HKD | 2.26 | 2.35 | 2.26 | 2.29 | 2.29 | +0.05 (+2.23%) | 1,104,000 |
1 Apr 2020 | HKD | 2.37 | 2.37 | 2.17 | 2.24 | 2.24 | -0.15 (-6.28%) | 2,640,000 |
31 Mar 2020 | HKD | 2.26 | 2.39 | 2.23 | 2.39 | 2.39 | +0.15 (+6.70%) | 8,460,000 |
30 Mar 2020 | HKD | 2.21 | 2.26 | 2.2 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,302,000 |
27 Mar 2020 | HKD | 2.3 | 2.3 | 2.2 | 2.23 | 2.23 | -0.03 (-1.33%) | 2,372,000 |
26 Mar 2020 | HKD | 2.21 | 2.29 | 2.19 | 2.26 | 2.26 | +0.09 (+4.15%) | 15,536,000 |
25 Mar 2020 | HKD | 2.18 | 2.22 | 2.16 | 2.17 | 2.17 | +0.02 (+0.93%) | 422,000 |
24 Mar 2020 | HKD | 2.18 | 2.2 | 2.09 | 2.15 | 2.15 | +0.02 (+0.94%) | 130,000 |
23 Mar 2020 | HKD | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | 0.0 (0.0%) | 114,000 |