Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 4.25 | 4.33 | 3.68 | 3.93 | 3.93 | -0.32 (-7.53%) | 7,202,000 |
26 Mar 2020 | HKD | 4.75 | 4.76 | 3.87 | 4.25 | 4.25 | -0.25 (-5.56%) | 5,374,843 |
25 Mar 2020 | HKD | 4 | 4.6 | 4 | 4.5 | 4.5 | +0.69 (+18.11%) | 4,153,000 |
24 Mar 2020 | HKD | 3.8 | 3.93 | 3.8 | 3.81 | 3.81 | +0.13 (+3.53%) | 3,962,000 |
23 Mar 2020 | HKD | 4.09 | 4.09 | 3.65 | 3.68 | 3.68 | -0.56 (-13.21%) | 1,590,000 |
20 Mar 2020 | HKD | 4.29 | 4.51 | 4.14 | 4.24 | 4.24 | +0.1 (+2.42%) | 987,000 |
19 Mar 2020 | HKD | 4.45 | 4.45 | 3.84 | 4.14 | 4.14 | -0.31 (-6.97%) | 1,459,000 |
18 Mar 2020 | HKD | 4.66 | 5 | 4.42 | 4.45 | 4.45 | -0.12 (-2.63%) | 782,000 |
17 Mar 2020 | HKD | 5.01 | 5.01 | 4.47 | 4.57 | 4.57 | -0.43 (-8.60%) | 1,311,000 |
16 Mar 2020 | HKD | 5.69 | 5.73 | 4.92 | 5 | 5 | -0.73 (-12.74%) | 1,651,000 |
13 Mar 2020 | HKD | 6.5 | 6.5 | 5.5 | 5.73 | 5.73 | -0.66 (-10.33%) | 2,152,000 |
12 Mar 2020 | HKD | 7.02 | 7.02 | 6.34 | 6.39 | 6.39 | -0.76 (-10.63%) | 1,161,000 |
11 Mar 2020 | HKD | 7.48 | 7.48 | 7.14 | 7.15 | 7.15 | -0.23 (-3.12%) | 371,000 |
10 Mar 2020 | HKD | 7.35 | 7.52 | 7.21 | 7.38 | 7.38 | +0.03 (+0.41%) | 412,000 |
9 Mar 2020 | HKD | 7.84 | 7.85 | 7.3 | 7.35 | 7.35 | -0.66 (-8.24%) | 800,000 |
6 Mar 2020 | HKD | 8.23 | 8.24 | 7.96 | 8.01 | 8.01 | -0.23 (-2.79%) | 228,000 |
5 Mar 2020 | HKD | 8.1 | 8.33 | 8.05 | 8.24 | 8.24 | +0.24 (+3%) | 550,000 |
4 Mar 2020 | HKD | 7.95 | 8 | 7.86 | 8 | 8 | 0.0 (0.0%) | 132,000 |
3 Mar 2020 | HKD | 7.88 | 8.19 | 7.87 | 8 | 8 | +0.15 (+1.91%) | 804,000 |
2 Mar 2020 | HKD | 7.87 | 7.87 | 7.79 | 7.85 | 7.85 | -0.02 (-0.25%) | 180,000 |
28 Feb 2020 | HKD | 8.07 | 8.07 | 7.78 | 7.87 | 7.87 | -0.2 (-2.48%) | 502,000 |
27 Feb 2020 | HKD | 8.1 | 8.25 | 8 | 8.07 | 8.07 | -0.01 (-0.12%) | 222,000 |
26 Feb 2020 | HKD | 8.1 | 8.12 | 8.08 | 8.08 | 8.08 | -0.04 (-0.49%) | 91,000 |
25 Feb 2020 | HKD | 8.05 | 8.21 | 8.05 | 8.12 | 8.12 | -0.03 (-0.37%) | 304,000 |
24 Feb 2020 | HKD | 8.33 | 8.33 | 8.04 | 8.15 | 8.15 | -0.18 (-2.16%) | 488,000 |
21 Feb 2020 | HKD | 8.5 | 8.5 | 8.32 | 8.33 | 8.33 | -0.13 (-1.54%) | 303,000 |
20 Feb 2020 | HKD | 8.5 | 8.53 | 8.44 | 8.46 | 8.46 | -0.04 (-0.47%) | 313,000 |
19 Feb 2020 | HKD | 8.38 | 8.53 | 8.3 | 8.5 | 8.5 | +0.09 (+1.07%) | 501,000 |
18 Feb 2020 | HKD | 8.42 | 8.58 | 8.35 | 8.41 | 8.41 | -0.12 (-1.41%) | 91,500 |
17 Feb 2020 | HKD | 8.5 | 8.63 | 8.45 | 8.53 | 8.53 | +0.1 (+1.19%) | 324,000 |