Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 3.7 | 3.89 | 3.7 | 3.87 | 3.87 | +0.2 (+5.45%) | 34,496,862 |
19 Mar 2020 | HKD | 3.86 | 3.86 | 3.6 | 3.67 | 3.67 | -0.16 (-4.18%) | 57,990,938 |
18 Mar 2020 | HKD | 4 | 4.15 | 3.83 | 3.83 | 3.83 | -0.22 (-5.43%) | 34,119,739 |
17 Mar 2020 | HKD | 4.09 | 4.19 | 4.02 | 4.05 | 4.05 | -0.12 (-2.88%) | 36,967,962 |
16 Mar 2020 | HKD | 4.33 | 4.42 | 4.14 | 4.17 | 4.17 | -0.14 (-3.25%) | 19,833,503 |
13 Mar 2020 | HKD | 4.15 | 4.36 | 4.05 | 4.31 | 4.31 | -0.09 (-2.05%) | 42,385,961 |
12 Mar 2020 | HKD | 4.6 | 4.6 | 4.38 | 4.4 | 4.4 | -0.22 (-4.76%) | 23,610,901 |
11 Mar 2020 | HKD | 4.69 | 4.79 | 4.61 | 4.62 | 4.62 | -0.03 (-0.65%) | 26,516,451 |
10 Mar 2020 | HKD | 4.72 | 4.8 | 4.63 | 4.65 | 4.65 | -0.09 (-1.90%) | 35,521,673 |
9 Mar 2020 | HKD | 4.92 | 4.99 | 4.72 | 4.74 | 4.74 | -0.39 (-7.60%) | 52,984,083 |
6 Mar 2020 | HKD | 5.12 | 5.13 | 5.02 | 5.13 | 5.13 | 0.0 (0.0%) | 68,727,824 |
5 Mar 2020 | HKD | 5.2 | 5.2 | 5.1 | 5.13 | 5.13 | 0.0 (0.0%) | 28,982,350 |
4 Mar 2020 | HKD | 5.15 | 5.2 | 5.11 | 5.13 | 5.13 | -0.04 (-0.77%) | 23,069,030 |
3 Mar 2020 | HKD | 5.22 | 5.32 | 5.15 | 5.17 | 5.17 | -0.04 (-0.77%) | 18,167,151 |
2 Mar 2020 | HKD | 5.08 | 5.25 | 4.97 | 5.21 | 5.21 | +0.21 (+4.20%) | 35,415,100 |
28 Feb 2020 | HKD | 5.03 | 5.12 | 4.98 | 5 | 5 | -0.19 (-3.66%) | 34,567,926 |
27 Feb 2020 | HKD | 5.08 | 5.21 | 5.06 | 5.19 | 5.19 | +0.14 (+2.77%) | 38,834,200 |
26 Feb 2020 | HKD | 4.98 | 5.2 | 4.94 | 5.05 | 5.05 | +0.03 (+0.60%) | 47,593,450 |
25 Feb 2020 | HKD | 5.16 | 5.16 | 5 | 5.02 | 5.02 | -0.1 (-1.95%) | 25,842,568 |
24 Feb 2020 | HKD | 5.22 | 5.22 | 5.09 | 5.12 | 5.12 | -0.16 (-3.03%) | 27,600,811 |
21 Feb 2020 | HKD | 5.3 | 5.37 | 5.28 | 5.28 | 5.28 | -0.04 (-0.75%) | 15,509,900 |
20 Feb 2020 | HKD | 5.31 | 5.37 | 5.29 | 5.32 | 5.32 | -0.02 (-0.37%) | 7,957,408 |
19 Feb 2020 | HKD | 5.3 | 5.4 | 5.3 | 5.34 | 5.34 | -0.01 (-0.19%) | 27,700,530 |
18 Feb 2020 | HKD | 5.35 | 5.4 | 5.32 | 5.35 | 5.35 | -0.02 (-0.37%) | 10,850,656 |
17 Feb 2020 | HKD | 5.3 | 5.43 | 5.29 | 5.37 | 5.37 | +0.08 (+1.51%) | 12,885,150 |
14 Feb 2020 | HKD | 5.35 | 5.37 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 10,403,891 |
13 Feb 2020 | HKD | 5.35 | 5.42 | 5.3 | 5.3 | 5.3 | -0.03 (-0.56%) | 9,917,932 |
12 Feb 2020 | HKD | 5.35 | 5.39 | 5.3 | 5.33 | 5.33 | +0.02 (+0.38%) | 9,991,552 |
11 Feb 2020 | HKD | 5.34 | 5.38 | 5.3 | 5.31 | 5.31 | +0.05 (+0.95%) | 9,639,635 |
10 Feb 2020 | HKD | 5.16 | 5.33 | 5.16 | 5.26 | 5.26 | -0.01 (-0.19%) | 11,246,403 |