Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 2.18 | 2.23 | 2.15 | 2.23 | 2.23 | +0.05 (+2.29%) | 495,000 |
2 Apr 2020 | HKD | 2.13 | 2.18 | 2.13 | 2.18 | 2.18 | +0.05 (+2.35%) | 115,000 |
1 Apr 2020 | HKD | 2.16 | 2.16 | 2.1 | 2.13 | 2.13 | -0.01 (-0.47%) | 390,000 |
31 Mar 2020 | HKD | 2.17 | 2.19 | 2.09 | 2.14 | 2.14 | +0.04 (+1.90%) | 723,000 |
30 Mar 2020 | HKD | 2.12 | 2.12 | 2.09 | 2.1 | 2.1 | -0.04 (-1.87%) | 97,000 |
27 Mar 2020 | HKD | 2.23 | 2.24 | 2.07 | 2.14 | 2.14 | +0.03 (+1.42%) | 419,000 |
26 Mar 2020 | HKD | 2.25 | 2.25 | 2.05 | 2.11 | 2.11 | -0.04 (-1.86%) | 725,000 |
25 Mar 2020 | HKD | 2.29 | 2.29 | 2.08 | 2.15 | 2.15 | +0.01 (+0.47%) | 276,000 |
24 Mar 2020 | HKD | 2.31 | 2.31 | 2.06 | 2.14 | 2.14 | +0.03 (+1.42%) | 1,574,000 |
23 Mar 2020 | HKD | 2.37 | 2.37 | 2.04 | 2.11 | 2.11 | -0.07 (-3.21%) | 464,000 |
20 Mar 2020 | HKD | 2.24 | 2.24 | 2.12 | 2.18 | 2.18 | +0.13 (+6.34%) | 409,348 |
19 Mar 2020 | HKD | 2.28 | 2.28 | 2.01 | 2.05 | 2.05 | -0.06 (-2.84%) | 565,000 |
18 Mar 2020 | HKD | 2.35 | 2.35 | 2.05 | 2.11 | 2.11 | -0.04 (-1.86%) | 387,000 |
17 Mar 2020 | HKD | 2.23 | 2.23 | 2.11 | 2.15 | 2.15 | -0.16 (-6.93%) | 440,000 |
16 Mar 2020 | HKD | 2.4 | 2.4 | 2.1 | 2.31 | 2.31 | +0.04 (+1.76%) | 370,000 |
13 Mar 2020 | HKD | 2.28 | 2.31 | 2.17 | 2.27 | 2.27 | -0.01 (-0.44%) | 491,000 |
12 Mar 2020 | HKD | 2.37 | 2.4 | 2.28 | 2.28 | 2.28 | -0.09 (-3.80%) | 271,000 |
11 Mar 2020 | HKD | 2.41 | 2.41 | 2.33 | 2.37 | 2.37 | +0.01 (+0.42%) | 569,000 |
10 Mar 2020 | HKD | 2.23 | 2.36 | 2.23 | 2.36 | 2.36 | +0.1 (+4.42%) | 550,000 |
9 Mar 2020 | HKD | 2.35 | 2.36 | 2.26 | 2.26 | 2.26 | -0.14 (-5.83%) | 374,000 |
6 Mar 2020 | HKD | 2.44 | 2.44 | 2.34 | 2.4 | 2.4 | -0.03 (-1.23%) | 392,000 |
5 Mar 2020 | HKD | 2.43 | 2.48 | 2.39 | 2.43 | 2.43 | +0.04 (+1.67%) | 591,000 |
4 Mar 2020 | HKD | 2.51 | 2.51 | 2.39 | 2.39 | 2.39 | -0.01 (-0.42%) | 412,000 |
3 Mar 2020 | HKD | 2.56 | 2.56 | 2.4 | 2.4 | 2.4 | -0.01 (-0.41%) | 428,000 |
2 Mar 2020 | HKD | 2.48 | 2.48 | 2.38 | 2.41 | 2.41 | -0.06 (-2.43%) | 581,000 |
28 Feb 2020 | HKD | 2.63 | 2.63 | 2.37 | 2.47 | 2.47 | +0.01 (+0.41%) | 494,000 |
27 Feb 2020 | HKD | 2.51 | 2.51 | 2.41 | 2.46 | 2.46 | +0.05 (+2.07%) | 423,000 |
26 Feb 2020 | HKD | 2.45 | 2.49 | 2.4 | 2.41 | 2.41 | -0.04 (-1.63%) | 518,000 |
25 Feb 2020 | HKD | 2.65 | 2.65 | 2.44 | 2.45 | 2.45 | -0.01 (-0.41%) | 368,296 |
24 Feb 2020 | HKD | 2.41 | 2.46 | 2.41 | 2.46 | 2.46 | 0.0 (0.0%) | 383,000 |