Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 3.39 | 3.51 | 3.3 | 3.46 | 3.46 | +0.1 (+2.98%) | 1,064,000 |
19 Mar 2020 | HKD | 3.58 | 3.58 | 3.34 | 3.36 | 3.36 | -0.19 (-5.35%) | 1,192,000 |
18 Mar 2020 | HKD | 3.8 | 3.8 | 3.37 | 3.55 | 3.55 | -0.09 (-2.47%) | 1,020,000 |
17 Mar 2020 | HKD | 3.64 | 3.65 | 3.56 | 3.64 | 3.64 | 0.0 (0.0%) | 764,000 |
16 Mar 2020 | HKD | 3.6 | 3.68 | 3.5 | 3.64 | 3.64 | +0.04 (+1.11%) | 1,073,000 |
13 Mar 2020 | HKD | 3.6 | 3.63 | 3.53 | 3.6 | 3.6 | -0.08 (-2.17%) | 1,084,000 |
12 Mar 2020 | HKD | 3.6 | 3.9 | 3.6 | 3.68 | 3.68 | +0.08 (+2.22%) | 3,361,212 |
11 Mar 2020 | HKD | 3.49 | 3.67 | 3.43 | 3.6 | 3.6 | +0.17 (+4.96%) | 70,123,117 |
10 Mar 2020 | HKD | 3.4 | 3.5 | 3.4 | 3.43 | 3.43 | 0.0 (0.0%) | 905,000 |
9 Mar 2020 | HKD | 3.46 | 3.48 | 3.4 | 3.43 | 3.43 | -0.04 (-1.15%) | 644,278 |
6 Mar 2020 | HKD | 3.4 | 3.5 | 3.4 | 3.47 | 3.47 | 0.0 (0.0%) | 583,000 |
5 Mar 2020 | HKD | 3.5 | 3.5 | 3.33 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,593,000 |
4 Mar 2020 | HKD | 3.58 | 3.58 | 3.47 | 3.51 | 3.51 | +0.01 (+0.29%) | 458,000 |
3 Mar 2020 | HKD | 3.58 | 3.58 | 3.45 | 3.5 | 3.5 | -0.01 (-0.28%) | 520,000 |
2 Mar 2020 | HKD | 3.64 | 3.64 | 3.45 | 3.51 | 3.51 | -0.03 (-0.85%) | 677,000 |
28 Feb 2020 | HKD | 3.53 | 3.7 | 3.41 | 3.54 | 3.54 | +0.02 (+0.57%) | 660,000 |
27 Feb 2020 | HKD | 3.56 | 3.56 | 3.44 | 3.52 | 3.52 | 0.0 (0.0%) | 545,000 |
26 Feb 2020 | HKD | 3.58 | 3.58 | 3.47 | 3.52 | 3.52 | -0.02 (-0.56%) | 537,000 |
25 Feb 2020 | HKD | 3.61 | 3.61 | 3.43 | 3.54 | 3.54 | -0.02 (-0.56%) | 524,000 |
24 Feb 2020 | HKD | 3.63 | 3.63 | 3.51 | 3.56 | 3.56 | -0.04 (-1.11%) | 480,000 |
21 Feb 2020 | HKD | 3.65 | 3.65 | 3.52 | 3.6 | 3.6 | -0.07 (-1.91%) | 915,000 |
20 Feb 2020 | HKD | 3.74 | 3.74 | 3.63 | 3.67 | 3.67 | 0.0 (0.0%) | 499,800 |
19 Feb 2020 | HKD | 3.7 | 3.7 | 3.62 | 3.67 | 3.67 | -0.05 (-1.34%) | 520,000 |
18 Feb 2020 | HKD | 3.78 | 3.78 | 3.66 | 3.72 | 3.72 | -0.07 (-1.85%) | 602,000 |
17 Feb 2020 | HKD | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | +0.05 (+1.34%) | 602,000 |
14 Feb 2020 | HKD | 3.79 | 3.79 | 3.66 | 3.74 | 3.74 | -0.03 (-0.80%) | 652,000 |
13 Feb 2020 | HKD | 3.79 | 3.79 | 3.65 | 3.77 | 3.77 | -0.01 (-0.26%) | 873,000 |
12 Feb 2020 | HKD | 3.8 | 3.83 | 3.75 | 3.78 | 3.78 | -0.05 (-1.31%) | 602,000 |
11 Feb 2020 | HKD | 3.8 | 3.92 | 3.68 | 3.83 | 3.83 | 0.0 (0.0%) | 923,000 |
10 Feb 2020 | HKD | 3.84 | 3.87 | 3.75 | 3.83 | 3.83 | +0.01 (+0.26%) | 699,000 |