Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 3.17 | 3.28 | 3.17 | 3.22 | 3.22 | +0.07 (+2.22%) | 8,418,000 |
2 Apr 2020 | HKD | 3.27 | 3.4 | 3.11 | 3.15 | 3.15 | -0.12 (-3.67%) | 272,000 |
1 Apr 2020 | HKD | 3.26 | 3.35 | 3.21 | 3.27 | 3.27 | -0.01 (-0.30%) | 56,000 |
31 Mar 2020 | HKD | 3.3 | 3.3 | 3.26 | 3.28 | 3.28 | -0.07 (-2.09%) | 94,000 |
30 Mar 2020 | HKD | 3.21 | 3.36 | 3.11 | 3.35 | 3.35 | +0.14 (+4.36%) | 362,000 |
27 Mar 2020 | HKD | 3.22 | 3.38 | 3.21 | 3.21 | 3.21 | -0.04 (-1.23%) | 274,000 |
26 Mar 2020 | HKD | 3.3 | 3.3 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 204,000 |
25 Mar 2020 | HKD | 3.25 | 3.33 | 3.18 | 3.24 | 3.24 | +0.08 (+2.53%) | 234,000 |
24 Mar 2020 | HKD | 3.2 | 3.26 | 3.03 | 3.16 | 3.16 | +0.13 (+4.29%) | 540,000 |
23 Mar 2020 | HKD | 3.2 | 3.27 | 3.01 | 3.03 | 3.03 | -0.42 (-12.17%) | 582,000 |
20 Mar 2020 | HKD | 3.31 | 3.45 | 3.26 | 3.45 | 3.45 | +0.25 (+7.81%) | 2,222,000 |
19 Mar 2020 | HKD | 3.13 | 3.28 | 2.95 | 3.2 | 3.2 | +0.03 (+0.95%) | 810,000 |
18 Mar 2020 | HKD | 3.3 | 3.4 | 3.15 | 3.17 | 3.17 | -0.13 (-3.94%) | 286,000 |
17 Mar 2020 | HKD | 3.15 | 3.37 | 3.11 | 3.3 | 3.3 | +0.18 (+5.77%) | 434,000 |
16 Mar 2020 | HKD | 3.4 | 3.55 | 3.11 | 3.12 | 3.12 | -0.48 (-13.33%) | 3,357,399 |
13 Mar 2020 | HKD | 3.5 | 3.64 | 3.12 | 3.6 | 3.6 | -0.15 (-4%) | 1,446,000 |
12 Mar 2020 | HKD | 3.79 | 3.79 | 3.63 | 3.75 | 3.75 | -0.05 (-1.32%) | 458,000 |
11 Mar 2020 | HKD | 3.81 | 3.84 | 3.72 | 3.8 | 3.8 | +0.01 (+0.26%) | 524,000 |
10 Mar 2020 | HKD | 3.8 | 3.88 | 3.67 | 3.79 | 3.79 | -0.01 (-0.26%) | 2,334,000 |
9 Mar 2020 | HKD | 4 | 4 | 3.8 | 3.8 | 3.8 | -0.39 (-9.31%) | 1,754,000 |
6 Mar 2020 | HKD | 4.27 | 4.35 | 4.13 | 4.19 | 4.19 | -0.07 (-1.64%) | 426,000 |
5 Mar 2020 | HKD | 4.12 | 4.42 | 4.12 | 4.26 | 4.26 | +0.14 (+3.40%) | 1,026,000 |
4 Mar 2020 | HKD | 4.12 | 4.17 | 4.07 | 4.12 | 4.12 | -0.04 (-0.96%) | 458,000 |
3 Mar 2020 | HKD | 4.03 | 4.2 | 3.82 | 4.16 | 4.16 | +0.19 (+4.79%) | 14,926,000 |
2 Mar 2020 | HKD | 4.1 | 4.14 | 3.75 | 3.97 | 3.97 | -0.03 (-0.75%) | 7,618,000 |
28 Feb 2020 | HKD | 3.87 | 4 | 3.68 | 4 | 4 | +0.11 (+2.83%) | 1,620,000 |
27 Feb 2020 | HKD | 4.03 | 4.03 | 3.89 | 3.89 | 3.89 | -0.06 (-1.52%) | 408,120 |
26 Feb 2020 | HKD | 3.98 | 4.02 | 3.84 | 3.95 | 3.95 | -0.06 (-1.50%) | 647,000 |
25 Feb 2020 | HKD | 3.88 | 4.02 | 3.88 | 4.01 | 4.01 | +0.01 (+0.25%) | 754,000 |
24 Feb 2020 | HKD | 4.06 | 4.14 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 688,000 |