Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 20.1 | 20.3 | 19.86 | 20 | 20 | +0.02 (+0.10%) | 11,841,914 |
30 Mar 2020 | HKD | 21.05 | 21.1 | 19.7 | 19.98 | 19.98 | -1.17 (-5.53%) | 13,115,152 |
27 Mar 2020 | HKD | 21.2 | 21.5 | 20.9 | 21.15 | 21.15 | -0.4 (-1.86%) | 12,663,324 |
26 Mar 2020 | HKD | 22 | 22 | 21.15 | 21.55 | 21.55 | -0.15 (-0.69%) | 6,259,565 |
25 Mar 2020 | HKD | 21.4 | 21.95 | 20.9 | 21.7 | 21.7 | +1.1 (+5.34%) | 12,407,508 |
24 Mar 2020 | HKD | 20.25 | 21.15 | 20.2 | 20.6 | 20.6 | +0.7 (+3.52%) | 18,273,760 |
23 Mar 2020 | HKD | 20.9 | 20.9 | 19.84 | 19.9 | 19.9 | -1.3 (-6.13%) | 7,002,560 |
20 Mar 2020 | HKD | 21.05 | 21.35 | 20.35 | 21.2 | 21.2 | +0.15 (+0.71%) | 15,746,742 |
19 Mar 2020 | HKD | 21.65 | 21.95 | 20.5 | 21.05 | 21.05 | -0.65 (-3.00%) | 15,081,998 |
18 Mar 2020 | HKD | 22.05 | 22.55 | 21.55 | 21.7 | 21.7 | -0.6 (-2.69%) | 16,675,552 |
17 Mar 2020 | HKD | 22 | 22.6 | 21.85 | 22.3 | 22.3 | +0.3 (+1.36%) | 14,023,241 |
16 Mar 2020 | HKD | 22.5 | 22.7 | 21.9 | 22 | 22 | -0.7 (-3.08%) | 10,892,937 |
13 Mar 2020 | HKD | 20.5 | 22.7 | 20.5 | 22.7 | 22.7 | +0.4 (+1.79%) | 20,960,908 |
12 Mar 2020 | HKD | 23.1 | 23.15 | 22.1 | 22.3 | 22.3 | -1.2 (-5.11%) | 17,142,599 |
11 Mar 2020 | HKD | 23.8 | 24 | 23.3 | 23.5 | 23.5 | -0.25 (-1.05%) | 7,415,637 |
10 Mar 2020 | HKD | 23.8 | 23.9 | 23.5 | 23.75 | 23.75 | +0.3 (+1.28%) | 5,942,371 |
9 Mar 2020 | HKD | 23.3 | 23.95 | 23.15 | 23.45 | 23.45 | -0.65 (-2.70%) | 7,884,853 |
6 Mar 2020 | HKD | 24.2 | 24.6 | 23.8 | 24.1 | 24.1 | -0.45 (-1.83%) | 8,065,002 |
5 Mar 2020 | HKD | 24 | 24.7 | 23.8 | 24.55 | 24.55 | +0.75 (+3.15%) | 11,177,985 |
4 Mar 2020 | HKD | 23.1 | 23.85 | 23.1 | 23.8 | 23.8 | +0.5 (+2.15%) | 6,467,850 |
3 Mar 2020 | HKD | 23.5 | 23.5 | 23 | 23.3 | 23.3 | +0.1 (+0.43%) | 9,489,528 |
2 Mar 2020 | HKD | 23.25 | 23.55 | 23.05 | 23.2 | 23.2 | -0.2 (-0.85%) | 12,318,033 |
28 Feb 2020 | HKD | 23.3 | 23.6 | 23.1 | 23.4 | 23.4 | -0.6 (-2.50%) | 23,639,398 |
27 Feb 2020 | HKD | 23.65 | 24 | 23.35 | 24 | 24 | -0.3 (-1.23%) | 18,638,109 |
26 Feb 2020 | HKD | 23.1 | 24.35 | 23.1 | 24.3 | 24.3 | +0.7 (+2.97%) | 12,841,991 |
25 Feb 2020 | HKD | 23.3 | 23.65 | 23.05 | 23.6 | 23.6 | +0.05 (+0.21%) | 8,796,927 |
24 Feb 2020 | HKD | 24.35 | 24.5 | 23.4 | 23.55 | 23.55 | -1.05 (-4.27%) | 13,754,852 |
21 Feb 2020 | HKD | 24.5 | 24.85 | 24.5 | 24.6 | 24.6 | -0.25 (-1.01%) | 7,644,455 |
20 Feb 2020 | HKD | 24.8 | 24.9 | 24.25 | 24.85 | 24.85 | -0.05 (-0.20%) | 7,145,162 |
19 Feb 2020 | HKD | 24.7 | 25 | 24.25 | 24.9 | 24.9 | +0.8 (+3.32%) | 14,557,900 |