Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 3.06 | 3.31 | 3.06 | 3.31 | 3.31 | +0.25 (+8.17%) | 4,071,000 |
19 Mar 2020 | HKD | 3.11 | 3.19 | 2.9 | 3.06 | 3.06 | -0.14 (-4.38%) | 8,660,000 |
18 Mar 2020 | HKD | 3.46 | 3.63 | 3.08 | 3.2 | 3.2 | -0.24 (-6.98%) | 7,361,000 |
17 Mar 2020 | HKD | 3.51 | 3.56 | 3.3 | 3.44 | 3.44 | -0.07 (-1.99%) | 3,439,000 |
16 Mar 2020 | HKD | 3.62 | 3.65 | 3.42 | 3.51 | 3.51 | -0.18 (-4.88%) | 8,656,000 |
13 Mar 2020 | HKD | 3.53 | 3.73 | 3.44 | 3.69 | 3.69 | -0.1 (-2.64%) | 8,505,000 |
12 Mar 2020 | HKD | 3.83 | 3.83 | 3.6 | 3.79 | 3.79 | -0.08 (-2.07%) | 4,847,000 |
11 Mar 2020 | HKD | 3.98 | 3.98 | 3.86 | 3.87 | 3.87 | -0.1 (-2.52%) | 1,475,000 |
10 Mar 2020 | HKD | 3.85 | 4.05 | 3.78 | 3.97 | 3.97 | +0.1 (+2.58%) | 4,012,000 |
9 Mar 2020 | HKD | 3.97 | 3.98 | 3.86 | 3.87 | 3.87 | -0.2 (-4.91%) | 6,661,000 |
6 Mar 2020 | HKD | 4.03 | 4.11 | 4 | 4.07 | 4.07 | -0.03 (-0.73%) | 4,104,000 |
5 Mar 2020 | HKD | 4.01 | 4.1 | 3.98 | 4.1 | 4.1 | +0.09 (+2.24%) | 2,702,000 |
4 Mar 2020 | HKD | 4.01 | 4.07 | 3.95 | 4.01 | 4.01 | -0.05 (-1.23%) | 1,835,000 |
3 Mar 2020 | HKD | 4.19 | 4.2 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 1,332,000 |
2 Mar 2020 | HKD | 4.12 | 4.16 | 3.97 | 4.09 | 4.09 | +0.03 (+0.74%) | 4,111,000 |
28 Feb 2020 | HKD | 4.04 | 4.13 | 3.96 | 4.06 | 4.06 | -0.07 (-1.69%) | 5,496,000 |
27 Feb 2020 | HKD | 4.05 | 4.18 | 4.03 | 4.13 | 4.13 | +0.04 (+0.98%) | 1,647,000 |
26 Feb 2020 | HKD | 4.08 | 4.18 | 4.08 | 4.09 | 4.09 | -0.08 (-1.92%) | 1,660,000 |
25 Feb 2020 | HKD | 4.12 | 4.27 | 4.12 | 4.17 | 4.17 | -0.04 (-0.95%) | 2,748,000 |
24 Feb 2020 | HKD | 4.2 | 4.3 | 4.12 | 4.21 | 4.21 | -0.12 (-2.77%) | 3,054,000 |
21 Feb 2020 | HKD | 4.42 | 4.44 | 4.31 | 4.33 | 4.33 | -0.09 (-2.04%) | 3,470,000 |
20 Feb 2020 | HKD | 4.26 | 4.44 | 4.23 | 4.42 | 4.42 | +0.17 (+4%) | 6,487,000 |
19 Feb 2020 | HKD | 4 | 4.42 | 4 | 4.25 | 4.25 | +0.21 (+5.20%) | 7,262,000 |
18 Feb 2020 | HKD | 4.03 | 4.07 | 3.94 | 4.04 | 4.04 | +0.01 (+0.25%) | 2,080,000 |
17 Feb 2020 | HKD | 3.88 | 4.09 | 3.88 | 4.03 | 4.03 | +0.15 (+3.87%) | 6,121,400 |
14 Feb 2020 | HKD | 3.86 | 3.95 | 3.81 | 3.88 | 3.88 | 0.0 (0.0%) | 1,990,000 |
13 Feb 2020 | HKD | 3.87 | 3.9 | 3.79 | 3.88 | 3.88 | +0.04 (+1.04%) | 2,515,200 |
12 Feb 2020 | HKD | 3.7 | 3.9 | 3.7 | 3.84 | 3.84 | +0.14 (+3.78%) | 4,414,642 |
11 Feb 2020 | HKD | 3.78 | 3.82 | 3.66 | 3.7 | 3.7 | -0.05 (-1.33%) | 2,293,000 |
10 Feb 2020 | HKD | 3.7 | 3.77 | 3.65 | 3.75 | 3.75 | +0.02 (+0.54%) | 2,566,000 |