Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 3.94 | 3.97 | 3.79 | 3.89 | 3.89 | -0.09 (-2.26%) | 1,576,000 |
2 Apr 2020 | HKD | 4.09 | 4.09 | 3.95 | 3.98 | 3.98 | -0.12 (-2.93%) | 1,458,000 |
1 Apr 2020 | HKD | 4.11 | 4.14 | 3.93 | 4.1 | 4.1 | +0.05 (+1.23%) | 5,312,000 |
31 Mar 2020 | HKD | 4.09 | 4.17 | 4.03 | 4.05 | 4.05 | -0.04 (-0.98%) | 3,764,000 |
30 Mar 2020 | HKD | 3.92 | 4.13 | 3.92 | 4.09 | 4.09 | +0.17 (+4.34%) | 5,580,000 |
27 Mar 2020 | HKD | 4 | 4.02 | 3.85 | 3.92 | 3.92 | +0.02 (+0.51%) | 5,148,000 |
26 Mar 2020 | HKD | 3.87 | 3.98 | 3.85 | 3.9 | 3.9 | +0.06 (+1.56%) | 7,068,146 |
25 Mar 2020 | HKD | 3.54 | 3.84 | 3.53 | 3.84 | 3.84 | +0.33 (+9.40%) | 4,218,000 |
24 Mar 2020 | HKD | 3.42 | 3.52 | 3.38 | 3.51 | 3.51 | +0.11 (+3.24%) | 3,686,000 |
23 Mar 2020 | HKD | 3.49 | 3.49 | 3.26 | 3.4 | 3.4 | -0.09 (-2.58%) | 3,080,000 |
20 Mar 2020 | HKD | 3.36 | 3.5 | 3.31 | 3.49 | 3.49 | +0.19 (+5.76%) | 5,574,000 |
19 Mar 2020 | HKD | 3.51 | 3.61 | 3.21 | 3.3 | 3.3 | -0.3 (-8.33%) | 11,404,000 |
18 Mar 2020 | HKD | 3.75 | 3.88 | 3.44 | 3.6 | 3.6 | -0.11 (-2.96%) | 5,222,000 |
17 Mar 2020 | HKD | 3.64 | 3.8 | 3.6 | 3.71 | 3.71 | +0.01 (+0.27%) | 1,442,000 |
16 Mar 2020 | HKD | 3.81 | 3.94 | 3.7 | 3.7 | 3.7 | -0.36 (-8.87%) | 5,364,000 |
13 Mar 2020 | HKD | 3.87 | 4.06 | 3.53 | 4.06 | 4.06 | 0.0 (0.0%) | 5,332,000 |
12 Mar 2020 | HKD | 4.13 | 4.13 | 3.98 | 4.06 | 4.06 | -0.14 (-3.33%) | 3,570,000 |
11 Mar 2020 | HKD | 4.3 | 4.3 | 4.12 | 4.2 | 4.2 | -0.09 (-2.10%) | 4,582,000 |
10 Mar 2020 | HKD | 4.24 | 4.32 | 4.1 | 4.29 | 4.29 | +0.04 (+0.94%) | 4,624,000 |
9 Mar 2020 | HKD | 4.28 | 4.35 | 4.19 | 4.25 | 4.25 | -0.18 (-4.06%) | 2,782,000 |
6 Mar 2020 | HKD | 4.47 | 4.47 | 4.3 | 4.43 | 4.43 | -0.06 (-1.34%) | 3,250,000 |
5 Mar 2020 | HKD | 4.44 | 4.49 | 4.33 | 4.49 | 4.49 | +0.04 (+0.90%) | 3,228,000 |
4 Mar 2020 | HKD | 4.43 | 4.49 | 4.28 | 4.45 | 4.45 | +0.01 (+0.23%) | 3,206,008 |
3 Mar 2020 | HKD | 4.56 | 4.62 | 4.42 | 4.44 | 4.44 | -0.1 (-2.20%) | 3,350,000 |
2 Mar 2020 | HKD | 4.51 | 4.55 | 4.38 | 4.54 | 4.54 | +0.03 (+0.67%) | 1,870,000 |
28 Feb 2020 | HKD | 4.59 | 4.59 | 4.43 | 4.51 | 4.51 | -0.12 (-2.59%) | 2,350,000 |
27 Feb 2020 | HKD | 4.6 | 4.65 | 4.42 | 4.63 | 4.63 | +0.02 (+0.43%) | 6,606,000 |
26 Feb 2020 | HKD | 4.57 | 4.65 | 4.31 | 4.61 | 4.61 | +0.04 (+0.88%) | 7,735,559 |
25 Feb 2020 | HKD | 4.65 | 4.66 | 4.51 | 4.57 | 4.57 | -0.08 (-1.72%) | 2,993,000 |
24 Feb 2020 | HKD | 4.74 | 4.74 | 4.45 | 4.65 | 4.65 | -0.09 (-1.90%) | 8,284,000 |