Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | HKD | 21.9 | 22.1 | 21.3 | 21.75 | 21.75 | -0.15 (-0.68%) | 6,016,045 |
7 May 2020 | HKD | 21.3 | 21.9 | 21.2 | 21.9 | 21.9 | +0.45 (+2.10%) | 4,906,000 |
6 May 2020 | HKD | 20.15 | 21.5 | 20.15 | 21.45 | 21.45 | +1.35 (+6.72%) | 12,133,110 |
5 May 2020 | HKD | 20.2 | 20.75 | 19.94 | 20.1 | 20.1 | +0.1 (+0.50%) | 2,864,993 |
4 May 2020 | HKD | 20.9 | 20.9 | 19.28 | 20 | 20 | -1.1 (-5.21%) | 9,940,162 |
29 Apr 2020 | HKD | 21.95 | 21.95 | 20.85 | 21.1 | 21.1 | -1.65 (-7.25%) | 43,624,660 |
28 Apr 2020 | HKD | 22.8 | 23.05 | 22.4 | 22.75 | 22.75 | -0.05 (-0.22%) | 6,658,000 |
27 Apr 2020 | HKD | 22.5 | 23 | 21.9 | 22.8 | 22.8 | +0.3 (+1.33%) | 7,563,088 |
24 Apr 2020 | HKD | 23.2 | 23.5 | 22.45 | 22.5 | 22.5 | -0.7 (-3.02%) | 5,369,850 |
23 Apr 2020 | HKD | 23.85 | 24.15 | 22.85 | 23.2 | 23.2 | -0.2 (-0.85%) | 6,878,190 |
22 Apr 2020 | HKD | 21.75 | 23.6 | 21.7 | 23.4 | 23.4 | +1.15 (+5.17%) | 8,695,600 |
21 Apr 2020 | HKD | 22.35 | 22.45 | 21.7 | 22.25 | 22.25 | -0.2 (-0.89%) | 5,590,243 |
20 Apr 2020 | HKD | 20.5 | 22.6 | 20.4 | 22.45 | 22.45 | +1.8 (+8.72%) | 11,082,090 |
17 Apr 2020 | HKD | 21.4 | 21.4 | 20.25 | 20.65 | 20.65 | -0.15 (-0.72%) | 7,011,000 |
16 Apr 2020 | HKD | 20.9 | 21.2 | 19.92 | 20.8 | 20.8 | +0.45 (+2.21%) | 5,424,085 |
15 Apr 2020 | HKD | 21.15 | 21.65 | 19.82 | 20.35 | 20.35 | -0.95 (-4.46%) | 10,180,250 |
14 Apr 2020 | HKD | 19.04 | 21.35 | 18.9 | 21.3 | 21.3 | +2.48 (+13.18%) | 12,543,790 |
9 Apr 2020 | HKD | 19.28 | 19.44 | 18.5 | 18.82 | 18.82 | -0.3 (-1.57%) | 6,434,000 |
8 Apr 2020 | HKD | 19 | 19.54 | 18.66 | 19.12 | 19.12 | -0.02 (-0.10%) | 7,306,966 |
7 Apr 2020 | HKD | 19.92 | 20.45 | 18.34 | 19.14 | 19.14 | -0.3 (-1.54%) | 13,368,440 |
6 Apr 2020 | HKD | 18.1 | 19.64 | 18 | 19.44 | 19.44 | +1.68 (+9.46%) | 10,387,180 |
3 Apr 2020 | HKD | 17.66 | 18.78 | 17.52 | 17.76 | 17.76 | +0.24 (+1.37%) | 7,560,400 |
2 Apr 2020 | HKD | 16.62 | 17.62 | 16.6 | 17.52 | 17.52 | +0.66 (+3.91%) | 4,894,000 |
1 Apr 2020 | HKD | 16.8 | 17.64 | 16.48 | 16.86 | 16.86 | -0.14 (-0.82%) | 6,533,787 |
31 Mar 2020 | HKD | 16.26 | 17.1 | 15.78 | 17 | 17 | +1 (+6.25%) | 9,636,000 |
30 Mar 2020 | HKD | 15.78 | 16.24 | 15.52 | 16 | 16 | 0.0 (0.0%) | 5,418,000 |
27 Mar 2020 | HKD | 16 | 16.48 | 15.88 | 16 | 16 | +0.16 (+1.01%) | 5,516,000 |
26 Mar 2020 | HKD | 16.26 | 16.32 | 15.72 | 15.84 | 15.84 | -0.78 (-4.69%) | 8,938,176 |
25 Mar 2020 | HKD | 15.68 | 16.62 | 15.1 | 16.62 | 16.62 | +1.2 (+7.78%) | 12,681,480 |
24 Mar 2020 | HKD | 15.96 | 16.3 | 15.02 | 15.42 | 15.42 | -0.18 (-1.15%) | 8,931,985 |