Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2020 | HKD | 2.24 | 2.3 | 2.17 | 2.26 | 2.26 | 0.0 (0.0%) | 3,252,000 |
22 May 2020 | HKD | 2.16 | 2.29 | 2.07 | 2.26 | 2.26 | +0.05 (+2.26%) | 9,074,000 |
21 May 2020 | HKD | 2.34 | 2.34 | 2.14 | 2.21 | 2.21 | -0.13 (-5.56%) | 7,649,000 |
20 May 2020 | HKD | 2.46 | 2.53 | 2.31 | 2.34 | 2.34 | -0.12 (-4.88%) | 6,363,000 |
19 May 2020 | HKD | 2.53 | 2.56 | 2.44 | 2.46 | 2.46 | -0.04 (-1.60%) | 3,712,000 |
18 May 2020 | HKD | 2.56 | 2.6 | 2.48 | 2.5 | 2.5 | -0.06 (-2.34%) | 5,104,000 |
15 May 2020 | HKD | 2.6 | 2.64 | 2.43 | 2.56 | 2.56 | 0.0 (0.0%) | 12,693,000 |
14 May 2020 | HKD | 2.41 | 2.62 | 2.41 | 2.56 | 2.56 | +0.14 (+5.79%) | 16,303,000 |
13 May 2020 | HKD | 2.39 | 2.48 | 2.39 | 2.42 | 2.42 | -0.03 (-1.22%) | 3,076,000 |
12 May 2020 | HKD | 2.38 | 2.5 | 2.35 | 2.45 | 2.45 | +0.05 (+2.08%) | 5,653,000 |
11 May 2020 | HKD | 2.41 | 2.44 | 2.34 | 2.4 | 2.4 | +0.01 (+0.42%) | 3,913,000 |
8 May 2020 | HKD | 2.34 | 2.44 | 2.32 | 2.39 | 2.39 | +0.09 (+3.91%) | 7,193,000 |
7 May 2020 | HKD | 2.26 | 2.37 | 2.23 | 2.3 | 2.3 | +0.01 (+0.44%) | 2,844,000 |
6 May 2020 | HKD | 2.32 | 2.36 | 2.28 | 2.29 | 2.29 | -0.04 (-1.72%) | 2,233,000 |
5 May 2020 | HKD | 2.3 | 2.42 | 2.3 | 2.33 | 2.33 | +0.03 (+1.30%) | 6,560,000 |
4 May 2020 | HKD | 2.23 | 2.35 | 2.18 | 2.3 | 2.3 | -0.04 (-1.71%) | 7,559,000 |
29 Apr 2020 | HKD | 2.26 | 2.36 | 2.26 | 2.34 | 2.34 | +0.08 (+3.54%) | 11,194,000 |
28 Apr 2020 | HKD | 2.34 | 2.37 | 2.21 | 2.26 | 2.26 | -0.08 (-3.42%) | 5,992,000 |
27 Apr 2020 | HKD | 2.42 | 2.42 | 2.31 | 2.34 | 2.34 | -0.09 (-3.70%) | 5,421,000 |
24 Apr 2020 | HKD | 2.42 | 2.49 | 2.3 | 2.43 | 2.43 | -0.02 (-0.82%) | 8,330,000 |
23 Apr 2020 | HKD | 2.58 | 2.6 | 2.41 | 2.45 | 2.45 | -0.06 (-2.39%) | 25,655,000 |
22 Apr 2020 | HKD | 2.24 | 2.52 | 2.2 | 2.51 | 2.51 | +0.23 (+10.09%) | 19,562,000 |
21 Apr 2020 | HKD | 2.24 | 2.34 | 2.08 | 2.28 | 2.28 | +0.02 (+0.88%) | 11,441,000 |
20 Apr 2020 | HKD | 2.3 | 2.38 | 2.2 | 2.26 | 2.26 | -0.02 (-0.88%) | 12,226,000 |
17 Apr 2020 | HKD | 2.55 | 2.56 | 2.2 | 2.28 | 2.28 | -0.12 (-5%) | 23,409,000 |
16 Apr 2020 | HKD | 1.93 | 2.42 | 1.93 | 2.4 | 2.4 | +0.5 (+26.32%) | 42,718,000 |
15 Apr 2020 | HKD | 1.85 | 2.01 | 1.85 | 1.9 | 1.9 | +0.17 (+9.83%) | 18,155,000 |
14 Apr 2020 | HKD | 1.76 | 1.78 | 1.73 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,990,000 |
9 Apr 2020 | HKD | 1.74 | 1.78 | 1.7 | 1.76 | 1.76 | +0.04 (+2.33%) | 2,152,000 |
8 Apr 2020 | HKD | 1.72 | 1.76 | 1.69 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,596,000 |