Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -0.05 (-2.25%) | 186,000 |
20 May 2020 | HKD | 2.19 | 2.23 | 2.12 | 2.22 | 2.22 | +0.02 (+0.91%) | 893,079 |
19 May 2020 | HKD | 2.19 | 2.25 | 2.18 | 2.2 | 2.2 | +0.01 (+0.46%) | 579,000 |
18 May 2020 | HKD | 2.21 | 2.28 | 2.19 | 2.19 | 2.19 | -0.03 (-1.35%) | 460,000 |
15 May 2020 | HKD | 2.27 | 2.27 | 2.2 | 2.22 | 2.22 | -0.06 (-2.63%) | 134,000 |
14 May 2020 | HKD | 2.3 | 2.3 | 2.22 | 2.28 | 2.28 | +0.03 (+1.33%) | 59,000 |
13 May 2020 | HKD | 2.24 | 2.28 | 2.23 | 2.25 | 2.25 | 0.0 (0.0%) | 92,000 |
12 May 2020 | HKD | 2.26 | 2.28 | 2.22 | 2.25 | 2.25 | -0.05 (-2.17%) | 170,000 |
11 May 2020 | HKD | 2.34 | 2.34 | 2.29 | 2.3 | 2.3 | +0.01 (+0.44%) | 75,000 |
8 May 2020 | HKD | 2.27 | 2.3 | 2.25 | 2.29 | 2.29 | +0.02 (+0.88%) | 190,000 |
7 May 2020 | HKD | 2.27 | 2.3 | 2.23 | 2.27 | 2.27 | +0.02 (+0.89%) | 160,000 |
6 May 2020 | HKD | 2.27 | 2.27 | 2.17 | 2.25 | 2.25 | +0.05 (+2.27%) | 62,681 |
5 May 2020 | HKD | 2.26 | 2.27 | 2.19 | 2.2 | 2.2 | -0.06 (-2.65%) | 309,000 |
4 May 2020 | HKD | 2.27 | 2.3 | 2.21 | 2.26 | 2.26 | -0.01 (-0.44%) | 106,000 |
29 Apr 2020 | HKD | 2.25 | 2.3 | 2.18 | 2.27 | 2.27 | +0.01 (+0.44%) | 258,000 |
28 Apr 2020 | HKD | 2.22 | 2.26 | 2.22 | 2.26 | 2.26 | +0.03 (+1.35%) | 135,000 |
27 Apr 2020 | HKD | 2.27 | 2.29 | 2.15 | 2.23 | 2.23 | -0.07 (-3.04%) | 548,000 |
24 Apr 2020 | HKD | 2.45 | 2.45 | 2.22 | 2.3 | 2.3 | +0.02 (+0.88%) | 51,000 |
23 Apr 2020 | HKD | 2.42 | 2.42 | 2.16 | 2.28 | 2.28 | +0.02 (+0.88%) | 281,293 |
22 Apr 2020 | HKD | 2.28 | 2.3 | 2.22 | 2.26 | 2.26 | 0.0 (0.0%) | 115,000 |
21 Apr 2020 | HKD | 2.29 | 2.36 | 2.25 | 2.26 | 2.26 | -0.06 (-2.59%) | 144,000 |
20 Apr 2020 | HKD | 2.31 | 2.44 | 2.26 | 2.32 | 2.32 | +0.06 (+2.65%) | 284,000 |
17 Apr 2020 | HKD | 2.2 | 2.27 | 2.2 | 2.26 | 2.26 | +0.06 (+2.73%) | 186,000 |
16 Apr 2020 | HKD | 2.27 | 2.27 | 2.2 | 2.2 | 2.2 | -0.08 (-3.51%) | 175,000 |
15 Apr 2020 | HKD | 2.32 | 2.32 | 2.24 | 2.28 | 2.28 | -0.02 (-0.87%) | 143,000 |
14 Apr 2020 | HKD | 2.31 | 2.34 | 2.28 | 2.3 | 2.3 | -0.02 (-0.86%) | 253,000 |
9 Apr 2020 | HKD | 2.32 | 2.32 | 2.22 | 2.32 | 2.32 | 0.0 (0.0%) | 148,000 |
8 Apr 2020 | HKD | 2.31 | 2.32 | 2.24 | 2.32 | 2.32 | 0.0 (0.0%) | 208,000 |
7 Apr 2020 | HKD | 2.34 | 2.34 | 2.2 | 2.32 | 2.32 | +0.04 (+1.75%) | 412,000 |
6 Apr 2020 | HKD | 2.27 | 2.35 | 2.23 | 2.28 | 2.28 | +0.05 (+2.24%) | 360,000 |