Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 3.73 | 3.83 | 3.69 | 3.79 | 3.79 | +0.01 (+0.26%) | 1,766,378 |
6 May 2020 | HKD | 3.72 | 3.84 | 3.66 | 3.78 | 3.78 | 0.0 (0.0%) | 3,340,000 |
5 May 2020 | HKD | 3.87 | 3.88 | 3.71 | 3.78 | 3.78 | -0.02 (-0.53%) | 3,814,000 |
4 May 2020 | HKD | 3.7 | 3.86 | 3.7 | 3.8 | 3.8 | -0.09 (-2.31%) | 3,656,000 |
29 Apr 2020 | HKD | 3.88 | 3.98 | 3.8 | 3.89 | 3.89 | -0.04 (-1.02%) | 3,281,000 |
28 Apr 2020 | HKD | 3.49 | 3.94 | 3.49 | 3.93 | 3.93 | +0.48 (+13.91%) | 11,869,000 |
27 Apr 2020 | HKD | 3.36 | 3.52 | 3.33 | 3.45 | 3.45 | +0.11 (+3.29%) | 2,680,000 |
24 Apr 2020 | HKD | 3.48 | 3.56 | 3.31 | 3.34 | 3.34 | -0.14 (-4.02%) | 3,998,000 |
23 Apr 2020 | HKD | 3.4 | 3.53 | 3.33 | 3.48 | 3.48 | +0.11 (+3.26%) | 4,316,000 |
22 Apr 2020 | HKD | 3.35 | 3.38 | 3.29 | 3.37 | 3.37 | +0.04 (+1.20%) | 1,778,000 |
21 Apr 2020 | HKD | 3.43 | 3.43 | 3.3 | 3.33 | 3.33 | -0.06 (-1.77%) | 1,907,317 |
20 Apr 2020 | HKD | 3.24 | 3.42 | 3.24 | 3.39 | 3.39 | +0.05 (+1.50%) | 1,727,000 |
17 Apr 2020 | HKD | 3.33 | 3.42 | 3.3 | 3.34 | 3.34 | +0.08 (+2.45%) | 2,815,000 |
16 Apr 2020 | HKD | 3.29 | 3.32 | 3.19 | 3.26 | 3.26 | -0.04 (-1.21%) | 3,126,000 |
15 Apr 2020 | HKD | 3.37 | 3.4 | 3.24 | 3.3 | 3.3 | -0.08 (-2.37%) | 4,431,000 |
14 Apr 2020 | HKD | 3.42 | 3.44 | 3.31 | 3.38 | 3.38 | -0.03 (-0.88%) | 3,117,000 |
9 Apr 2020 | HKD | 3.38 | 3.41 | 3.31 | 3.41 | 3.41 | +0.06 (+1.79%) | 1,053,000 |
8 Apr 2020 | HKD | 3.36 | 3.43 | 3.34 | 3.35 | 3.35 | -0.11 (-3.18%) | 1,012,000 |
7 Apr 2020 | HKD | 3.41 | 3.51 | 3.41 | 3.46 | 3.46 | +0.06 (+1.76%) | 1,347,000 |
6 Apr 2020 | HKD | 3.47 | 3.47 | 3.3 | 3.4 | 3.4 | -0.08 (-2.30%) | 3,967,000 |
3 Apr 2020 | HKD | 3.5 | 3.53 | 3.36 | 3.48 | 3.48 | +0.02 (+0.58%) | 1,101,000 |
2 Apr 2020 | HKD | 3.39 | 3.47 | 3.33 | 3.46 | 3.46 | +0.01 (+0.29%) | 1,830,000 |
1 Apr 2020 | HKD | 3.41 | 3.55 | 3.36 | 3.45 | 3.45 | +0.06 (+1.77%) | 2,733,000 |
31 Mar 2020 | HKD | 3.34 | 3.44 | 3.32 | 3.39 | 3.39 | +0.08 (+2.42%) | 2,515,000 |
30 Mar 2020 | HKD | 3.35 | 3.39 | 3.25 | 3.31 | 3.31 | -0.12 (-3.50%) | 4,280,000 |
27 Mar 2020 | HKD | 3.47 | 3.47 | 3.35 | 3.43 | 3.43 | +0.03 (+0.88%) | 1,397,000 |
26 Mar 2020 | HKD | 3.51 | 3.51 | 3.33 | 3.4 | 3.4 | -0.07 (-2.02%) | 2,867,000 |
25 Mar 2020 | HKD | 3.45 | 3.5 | 3.39 | 3.47 | 3.47 | +0.15 (+4.52%) | 2,846,000 |
24 Mar 2020 | HKD | 3.44 | 3.44 | 3.22 | 3.32 | 3.32 | +0.12 (+3.75%) | 5,903,000 |
23 Mar 2020 | HKD | 3.17 | 3.37 | 3.06 | 3.2 | 3.2 | -0.11 (-3.32%) | 4,897,000 |