Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 2.93 | 2.99 | 2.8 | 2.87 | 2.87 | -0.06 (-2.05%) | 108,000 |
20 May 2020 | HKD | 2.93 | 2.98 | 2.93 | 2.93 | 2.93 | +0.01 (+0.34%) | 178,000 |
19 May 2020 | HKD | 2.9 | 3.04 | 2.9 | 2.92 | 2.92 | +0.06 (+2.10%) | 234,000 |
18 May 2020 | HKD | 2.98 | 3.02 | 2.8 | 2.86 | 2.86 | -0.12 (-4.03%) | 828,000 |
15 May 2020 | HKD | 3 | 3.09 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 150,000 |
14 May 2020 | HKD | 3.02 | 3.04 | 2.92 | 3 | 3 | -0.02 (-0.66%) | 238,000 |
13 May 2020 | HKD | 3.15 | 3.15 | 2.95 | 3.02 | 3.02 | -0.13 (-4.13%) | 852,000 |
12 May 2020 | HKD | 3.3 | 3.33 | 3.14 | 3.15 | 3.15 | -0.23 (-6.80%) | 1,254,000 |
11 May 2020 | HKD | 3.29 | 3.48 | 3.29 | 3.38 | 3.38 | +0.08 (+2.42%) | 726,000 |
8 May 2020 | HKD | 3.2 | 3.35 | 3.2 | 3.3 | 3.3 | +0.13 (+4.10%) | 596,000 |
7 May 2020 | HKD | 3.15 | 3.18 | 3.13 | 3.17 | 3.17 | +0.02 (+0.63%) | 216,000 |
6 May 2020 | HKD | 3.04 | 3.21 | 3.01 | 3.15 | 3.15 | 0.0 (0.0%) | 256,000 |
5 May 2020 | HKD | 3.2 | 3.2 | 3.04 | 3.15 | 3.15 | -0.01 (-0.32%) | 136,000 |
4 May 2020 | HKD | 3.17 | 3.17 | 3.07 | 3.16 | 3.16 | -0.01 (-0.32%) | 92,000 |
29 Apr 2020 | HKD | 3.21 | 3.3 | 3.15 | 3.17 | 3.17 | -0.03 (-0.94%) | 148,000 |
28 Apr 2020 | HKD | 3.17 | 3.2 | 3.13 | 3.2 | 3.2 | +0.04 (+1.27%) | 80,000 |
27 Apr 2020 | HKD | 3.14 | 3.29 | 3.14 | 3.16 | 3.16 | +0.03 (+0.96%) | 306,000 |
24 Apr 2020 | HKD | 3.09 | 3.13 | 3.08 | 3.13 | 3.13 | -0.07 (-2.19%) | 314,000 |
23 Apr 2020 | HKD | 3.1 | 3.23 | 3.01 | 3.2 | 3.2 | +0.11 (+3.56%) | 188,000 |
22 Apr 2020 | HKD | 3.16 | 3.16 | 3 | 3.09 | 3.09 | -0.06 (-1.90%) | 308,000 |
21 Apr 2020 | HKD | 3.27 | 3.28 | 3.15 | 3.15 | 3.15 | -0.14 (-4.26%) | 88,000 |
20 Apr 2020 | HKD | 3.36 | 3.41 | 3.22 | 3.29 | 3.29 | -0.04 (-1.20%) | 258,000 |
17 Apr 2020 | HKD | 3.42 | 3.42 | 3.3 | 3.33 | 3.33 | +0.03 (+0.91%) | 596,000 |
16 Apr 2020 | HKD | 3.32 | 3.36 | 3.25 | 3.3 | 3.3 | -0.02 (-0.60%) | 490,000 |
15 Apr 2020 | HKD | 3.3 | 3.36 | 3.21 | 3.32 | 3.32 | 0.0 (0.0%) | 352,000 |
14 Apr 2020 | HKD | 3.31 | 3.34 | 3.2 | 3.32 | 3.32 | +0.01 (+0.30%) | 314,000 |
9 Apr 2020 | HKD | 3.18 | 3.4 | 3.18 | 3.31 | 3.31 | +0.02 (+0.61%) | 364,000 |
8 Apr 2020 | HKD | 3.3 | 3.45 | 3.2 | 3.29 | 3.29 | -0.01 (-0.30%) | 452,000 |
7 Apr 2020 | HKD | 3.3 | 3.39 | 3.14 | 3.3 | 3.3 | +0.06 (+1.85%) | 566,000 |
6 Apr 2020 | HKD | 3.22 | 3.33 | 3.22 | 3.24 | 3.24 | +0.02 (+0.62%) | 112,000 |