Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 4.08 | 4.1 | 4.05 | 4.09 | 4.09 | 0.0 (0.0%) | 2,045,000 |
6 May 2020 | HKD | 4.11 | 4.13 | 4.05 | 4.09 | 4.09 | +0.04 (+0.99%) | 2,518,000 |
5 May 2020 | HKD | 4.07 | 4.1 | 4.02 | 4.05 | 4.05 | +0.06 (+1.50%) | 1,645,000 |
4 May 2020 | HKD | 4 | 4.1 | 3.99 | 3.99 | 3.99 | -0.11 (-2.68%) | 1,735,000 |
29 Apr 2020 | HKD | 4.18 | 4.19 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 1,950,000 |
28 Apr 2020 | HKD | 4.17 | 4.2 | 4.09 | 4.12 | 4.12 | -0.07 (-1.67%) | 1,856,200 |
27 Apr 2020 | HKD | 3.97 | 4.19 | 3.95 | 4.19 | 4.19 | +0.2 (+5.01%) | 1,941,000 |
24 Apr 2020 | HKD | 4.2 | 4.2 | 3.98 | 3.99 | 3.99 | -0.21 (-5%) | 2,239,000 |
23 Apr 2020 | HKD | 4.23 | 4.29 | 4.18 | 4.2 | 4.2 | -0.03 (-0.71%) | 2,340,000 |
22 Apr 2020 | HKD | 4.11 | 4.26 | 4.02 | 4.23 | 4.23 | +0.07 (+1.68%) | 2,315,000 |
21 Apr 2020 | HKD | 4.25 | 4.25 | 3.93 | 4.16 | 4.16 | -0.09 (-2.12%) | 2,663,000 |
20 Apr 2020 | HKD | 4.16 | 4.28 | 4.1 | 4.25 | 4.25 | +0.07 (+1.67%) | 2,456,000 |
17 Apr 2020 | HKD | 4.54 | 4.67 | 4.16 | 4.18 | 4.18 | -0.27 (-6.07%) | 3,674,000 |
16 Apr 2020 | HKD | 4.28 | 4.56 | 4.28 | 4.45 | 4.45 | +0.11 (+2.53%) | 3,510,000 |
15 Apr 2020 | HKD | 4.1 | 4.35 | 4.08 | 4.34 | 4.34 | +0.29 (+7.16%) | 3,927,844 |
14 Apr 2020 | HKD | 3.9 | 4.1 | 3.9 | 4.05 | 4.05 | +0.16 (+4.11%) | 3,206,581 |
9 Apr 2020 | HKD | 3.75 | 3.9 | 3.75 | 3.89 | 3.89 | +0.11 (+2.91%) | 2,335,000 |
8 Apr 2020 | HKD | 3.75 | 3.8 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 1,882,886 |
7 Apr 2020 | HKD | 3.71 | 3.77 | 3.62 | 3.75 | 3.75 | +0.15 (+4.17%) | 2,036,260 |
6 Apr 2020 | HKD | 3.71 | 3.71 | 3.6 | 3.6 | 3.6 | -0.14 (-3.74%) | 1,229,000 |
3 Apr 2020 | HKD | 3.75 | 3.75 | 3.66 | 3.74 | 3.74 | -0.02 (-0.53%) | 1,255,000 |
2 Apr 2020 | HKD | 3.69 | 3.76 | 3.59 | 3.76 | 3.76 | +0.06 (+1.62%) | 1,023,000 |
1 Apr 2020 | HKD | 3.69 | 3.75 | 3.63 | 3.7 | 3.7 | -0.05 (-1.33%) | 781,000 |
31 Mar 2020 | HKD | 3.61 | 3.75 | 3.55 | 3.75 | 3.75 | +0.14 (+3.88%) | 898,000 |
30 Mar 2020 | HKD | 3.64 | 3.64 | 3.44 | 3.61 | 3.61 | +0.02 (+0.56%) | 611,000 |
27 Mar 2020 | HKD | 3.59 | 3.62 | 3.53 | 3.59 | 3.59 | +0.04 (+1.13%) | 572,000 |
26 Mar 2020 | HKD | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | +0.05 (+1.43%) | 845,000 |
25 Mar 2020 | HKD | 3.52 | 3.55 | 3.38 | 3.5 | 3.5 | -0.02 (-0.57%) | 748,000 |
24 Mar 2020 | HKD | 3.54 | 3.54 | 3.46 | 3.52 | 3.52 | +0.04 (+1.15%) | 515,173 |
23 Mar 2020 | HKD | 3.44 | 3.5 | 3.36 | 3.48 | 3.48 | +0.02 (+0.58%) | 768,739 |