Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | HKD | 3.39 | 3.39 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 16,500 |
27 Apr 2020 | HKD | 3.43 | 3.43 | 3.28 | 3.39 | 3.39 | -0.04 (-1.17%) | 74,500 |
24 Apr 2020 | HKD | 3.5 | 3.5 | 3.38 | 3.43 | 3.43 | 0.0 (0.0%) | 158,000 |
23 Apr 2020 | HKD | 3.43 | 3.43 | 3.31 | 3.43 | 3.43 | 0.0 (0.0%) | 216,000 |
22 Apr 2020 | HKD | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 109,000 |
21 Apr 2020 | HKD | 3.42 | 3.5 | 3.35 | 3.5 | 3.5 | +0.08 (+2.34%) | 120,500 |
20 Apr 2020 | HKD | 3.48 | 3.48 | 3.35 | 3.42 | 3.42 | -0.06 (-1.72%) | 185,000 |
17 Apr 2020 | HKD | 3.54 | 3.54 | 3.33 | 3.48 | 3.48 | 0.0 (0.0%) | 579,000 |
16 Apr 2020 | HKD | 3.42 | 3.48 | 3.23 | 3.48 | 3.48 | +0.06 (+1.75%) | 372,000 |
15 Apr 2020 | HKD | 3.5 | 3.5 | 3.1 | 3.42 | 3.42 | -0.03 (-0.87%) | 637,500 |
14 Apr 2020 | HKD | 4.11 | 4.11 | 3.44 | 3.45 | 3.45 | -0.66 (-16.06%) | 3,170,500 |
9 Apr 2020 | HKD | 4.13 | 4.13 | 4.1 | 4.11 | 4.11 | -0.02 (-0.48%) | 8,000 |
8 Apr 2020 | HKD | 4.2 | 4.2 | 4.01 | 4.13 | 4.13 | -0.07 (-1.67%) | 54,500 |
7 Apr 2020 | HKD | 4.35 | 4.35 | 4.07 | 4.2 | 4.2 | -0.17 (-3.89%) | 90,000 |
6 Apr 2020 | HKD | 4.43 | 4.49 | 4.05 | 4.37 | 4.37 | -0.06 (-1.35%) | 76,500 |
3 Apr 2020 | HKD | 4.5 | 4.5 | 4.39 | 4.43 | 4.43 | -0.07 (-1.56%) | 20,500 |
2 Apr 2020 | HKD | 4.09 | 4.5 | 4.09 | 4.5 | 4.5 | +0.45 (+11.11%) | 624,000 |
1 Apr 2020 | HKD | 4.05 | 4.05 | 4.01 | 4.05 | 4.05 | -0.04 (-0.98%) | 57,500 |
31 Mar 2020 | HKD | 3.85 | 4.1 | 3.83 | 4.09 | 4.09 | +0.37 (+9.95%) | 21,500 |
30 Mar 2020 | HKD | 3.72 | 3.72 | 3.65 | 3.72 | 3.72 | 0.0 (0.0%) | 530,500 |
27 Mar 2020 | HKD | 3.65 | 3.9 | 3.6 | 3.72 | 3.72 | +0.18 (+5.08%) | 49,500 |
26 Mar 2020 | HKD | 3.8 | 3.82 | 3.54 | 3.54 | 3.54 | -0.23 (-6.10%) | 2,114,500 |
25 Mar 2020 | HKD | 3.7 | 3.8 | 3.68 | 3.77 | 3.77 | +0.09 (+2.45%) | 593,000 |
24 Mar 2020 | HKD | 3.75 | 3.75 | 3.57 | 3.68 | 3.68 | -0.04 (-1.08%) | 233,565 |
23 Mar 2020 | HKD | 3.8 | 3.84 | 3.63 | 3.72 | 3.72 | 0.0 (0.0%) | 2,655,000 |
20 Mar 2020 | HKD | 3.89 | 3.95 | 3.72 | 3.72 | 3.72 | -0.17 (-4.37%) | 1,219,671 |
19 Mar 2020 | HKD | 3.89 | 3.89 | 3.7 | 3.89 | 3.89 | 0.0 (0.0%) | 76,500 |
18 Mar 2020 | HKD | 3.9 | 3.9 | 3.86 | 3.89 | 3.89 | -0.01 (-0.26%) | 23,000 |
17 Mar 2020 | HKD | 3.9 | 3.9 | 3.52 | 3.9 | 3.9 | 0.0 (0.0%) | 181,500 |
16 Mar 2020 | HKD | 3.9 | 3.9 | 3.86 | 3.9 | 3.9 | 0.0 (0.0%) | 42,000 |