Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 7.14 | 7.66 | 7.04 | 7.57 | 7.57 | +0.43 (+6.02%) | 13,871,069 |
19 Mar 2020 | HKD | 7.31 | 7.68 | 6.88 | 7.14 | 7.14 | -0.4 (-5.31%) | 25,260,678 |
18 Mar 2020 | HKD | 7.7 | 8.07 | 7.5 | 7.54 | 7.54 | -0.04 (-0.53%) | 14,484,768 |
17 Mar 2020 | HKD | 7.62 | 7.88 | 7.36 | 7.58 | 7.58 | -0.08 (-1.04%) | 11,169,500 |
16 Mar 2020 | HKD | 7.54 | 8.01 | 7.54 | 7.66 | 7.66 | -0.34 (-4.25%) | 18,530,000 |
13 Mar 2020 | HKD | 7.48 | 8.02 | 7.34 | 8 | 8 | -0.38 (-4.53%) | 25,735,356 |
12 Mar 2020 | HKD | 8.6 | 8.62 | 8.16 | 8.38 | 8.38 | -0.42 (-4.77%) | 14,737,785 |
11 Mar 2020 | HKD | 8.9 | 8.93 | 8.76 | 8.8 | 8.8 | -0.1 (-1.12%) | 7,582,000 |
10 Mar 2020 | HKD | 9.28 | 9.3 | 8.9 | 8.9 | 8.9 | -0.57 (-6.02%) | 12,809,500 |
9 Mar 2020 | HKD | 9.79 | 9.88 | 9.44 | 9.47 | 9.47 | -0.18 (-1.87%) | 14,361,500 |
6 Mar 2020 | HKD | 9.63 | 9.83 | 9.6 | 9.65 | 9.65 | +0.17 (+1.79%) | 11,641,803 |
5 Mar 2020 | HKD | 9.55 | 9.55 | 9.35 | 9.48 | 9.48 | -0.04 (-0.42%) | 4,398,000 |
4 Mar 2020 | HKD | 9.55 | 9.7 | 9.46 | 9.52 | 9.52 | +0.21 (+2.26%) | 9,534,103 |
3 Mar 2020 | HKD | 9.35 | 9.54 | 9.23 | 9.31 | 9.31 | -0.01 (-0.11%) | 7,962,648 |
2 Mar 2020 | HKD | 9.1 | 9.38 | 9.09 | 9.32 | 9.32 | +0.03 (+0.32%) | 5,525,881 |
28 Feb 2020 | HKD | 9.53 | 9.54 | 9.21 | 9.29 | 9.29 | -0.4 (-4.13%) | 11,955,519 |
27 Feb 2020 | HKD | 9.47 | 9.84 | 9.42 | 9.69 | 9.69 | +0.15 (+1.57%) | 11,979,198 |
26 Feb 2020 | HKD | 9.28 | 9.6 | 9.28 | 9.54 | 9.54 | +0.15 (+1.60%) | 10,686,660 |
25 Feb 2020 | HKD | 9.46 | 9.69 | 9.32 | 9.39 | 9.39 | -0.38 (-3.89%) | 17,441,975 |
24 Feb 2020 | HKD | 9.75 | 9.9 | 9.55 | 9.77 | 9.77 | +0.28 (+2.95%) | 23,993,500 |
21 Feb 2020 | HKD | 9.3 | 9.55 | 9.24 | 9.49 | 9.49 | +0.3 (+3.26%) | 17,798,116 |
20 Feb 2020 | HKD | 8.86 | 9.25 | 8.86 | 9.19 | 9.19 | +0.34 (+3.84%) | 13,404,200 |
19 Feb 2020 | HKD | 8.79 | 8.96 | 8.76 | 8.85 | 8.85 | +0.23 (+2.67%) | 7,390,608 |
18 Feb 2020 | HKD | 8.62 | 8.66 | 8.58 | 8.62 | 8.62 | +0.02 (+0.23%) | 3,260,000 |
17 Feb 2020 | HKD | 8.65 | 8.68 | 8.55 | 8.6 | 8.6 | -0.01 (-0.12%) | 3,202,500 |
14 Feb 2020 | HKD | 8.6 | 8.7 | 8.52 | 8.61 | 8.61 | +0.03 (+0.35%) | 4,366,000 |
13 Feb 2020 | HKD | 8.4 | 8.6 | 8.39 | 8.58 | 8.58 | +0.19 (+2.26%) | 5,746,500 |
12 Feb 2020 | HKD | 8.31 | 8.48 | 8.22 | 8.39 | 8.39 | +0.07 (+0.84%) | 4,561,496 |
11 Feb 2020 | HKD | 8.3 | 8.37 | 8.19 | 8.32 | 8.32 | +0.06 (+0.73%) | 3,838,500 |
10 Feb 2020 | HKD | 8.33 | 8.33 | 8.18 | 8.26 | 8.26 | -0.07 (-0.84%) | 5,343,975 |