Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 5.98 | 6.07 | 5.7 | 5.78 | 5.78 | -0.2 (-3.34%) | 4,470,000 |
20 May 2020 | HKD | 5.79 | 6.1 | 5.77 | 5.98 | 5.98 | +0.23 (+4%) | 9,470,000 |
19 May 2020 | HKD | 5.7 | 5.78 | 5.56 | 5.75 | 5.75 | +0.15 (+2.68%) | 5,214,000 |
18 May 2020 | HKD | 5.29 | 5.65 | 5.22 | 5.6 | 5.6 | +0.27 (+5.07%) | 6,952,000 |
15 May 2020 | HKD | 5.18 | 5.36 | 5.15 | 5.33 | 5.33 | +0.14 (+2.70%) | 7,232,000 |
14 May 2020 | HKD | 5.21 | 5.25 | 5.05 | 5.19 | 5.19 | -0.01 (-0.19%) | 4,078,000 |
13 May 2020 | HKD | 5.13 | 5.27 | 5.13 | 5.2 | 5.2 | +0.12 (+2.36%) | 8,318,000 |
12 May 2020 | HKD | 5.01 | 5.15 | 5 | 5.08 | 5.08 | +0.02 (+0.40%) | 7,825,722 |
11 May 2020 | HKD | 4.99 | 5.14 | 4.88 | 5.06 | 5.06 | +0.21 (+4.33%) | 10,076,000 |
8 May 2020 | HKD | 4.74 | 4.94 | 4.67 | 4.85 | 4.85 | +0.15 (+3.19%) | 7,548,000 |
7 May 2020 | HKD | 4.7 | 4.72 | 4.59 | 4.7 | 4.7 | -0.01 (-0.21%) | 4,596,000 |
6 May 2020 | HKD | 4.81 | 4.81 | 4.68 | 4.71 | 4.71 | -0.07 (-1.46%) | 4,696,000 |
5 May 2020 | HKD | 4.8 | 4.83 | 4.69 | 4.78 | 4.78 | +0.08 (+1.70%) | 1,376,000 |
4 May 2020 | HKD | 4.86 | 4.94 | 4.52 | 4.7 | 4.7 | -0.24 (-4.86%) | 3,990,000 |
29 Apr 2020 | HKD | 4.97 | 4.97 | 4.8 | 4.94 | 4.94 | -0.02 (-0.40%) | 4,898,000 |
28 Apr 2020 | HKD | 4.75 | 4.96 | 4.68 | 4.96 | 4.96 | +0.21 (+4.42%) | 8,484,000 |
27 Apr 2020 | HKD | 4.65 | 4.75 | 4.5 | 4.75 | 4.75 | +0.2 (+4.40%) | 4,749,825 |
24 Apr 2020 | HKD | 4.67 | 4.77 | 4.5 | 4.55 | 4.55 | -0.09 (-1.94%) | 3,354,000 |
23 Apr 2020 | HKD | 4.48 | 4.67 | 4.45 | 4.64 | 4.64 | +0.17 (+3.80%) | 6,586,000 |
22 Apr 2020 | HKD | 4.34 | 4.49 | 4.33 | 4.47 | 4.47 | +0.05 (+1.13%) | 4,060,000 |
21 Apr 2020 | HKD | 4.41 | 4.47 | 4.35 | 4.42 | 4.42 | -0.04 (-0.90%) | 3,362,335 |
20 Apr 2020 | HKD | 4.5 | 4.55 | 4.45 | 4.46 | 4.46 | 0.0 (0.0%) | 1,574,000 |
17 Apr 2020 | HKD | 4.56 | 4.65 | 4.43 | 4.46 | 4.46 | -0.04 (-0.89%) | 4,004,000 |
16 Apr 2020 | HKD | 4.45 | 4.51 | 4.3 | 4.5 | 4.5 | +0.04 (+0.90%) | 5,682,184 |
15 Apr 2020 | HKD | 4.41 | 4.49 | 4.39 | 4.46 | 4.46 | +0.05 (+1.13%) | 5,043,408 |
14 Apr 2020 | HKD | 4.38 | 4.44 | 4.3 | 4.41 | 4.41 | +0.07 (+1.61%) | 3,223,232 |
9 Apr 2020 | HKD | 4.2 | 4.4 | 4.16 | 4.34 | 4.34 | +0.15 (+3.58%) | 5,200,000 |
8 Apr 2020 | HKD | 4 | 4.23 | 4 | 4.19 | 4.19 | +0.05 (+1.21%) | 4,056,000 |
7 Apr 2020 | HKD | 4 | 4.18 | 3.91 | 4.14 | 4.14 | +0.18 (+4.55%) | 5,716,000 |
6 Apr 2020 | HKD | 3.97 | 3.99 | 3.84 | 3.96 | 3.96 | +0.07 (+1.80%) | 1,912,000 |