Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2020 | HKD | 2.34 | 2.5 | 2.26 | 2.49 | 2.49 | +0.19 (+8.26%) | 12,542,000 |
24 Mar 2020 | HKD | 2.1 | 2.3 | 2.09 | 2.3 | 2.3 | +0.25 (+12.20%) | 16,879,000 |
23 Mar 2020 | HKD | 1.96 | 2.06 | 1.91 | 2.05 | 2.05 | +0.04 (+1.99%) | 6,433,000 |
20 Mar 2020 | HKD | 1.9 | 2.31 | 1.79 | 2.01 | 2.01 | +0.21 (+11.67%) | 15,025,000 |
19 Mar 2020 | HKD | 2.03 | 2.03 | 1.75 | 1.8 | 1.8 | -0.12 (-6.25%) | 2,806,000 |
18 Mar 2020 | HKD | 2 | 2.05 | 1.91 | 1.92 | 1.92 | -0.06 (-3.03%) | 5,265,000 |
17 Mar 2020 | HKD | 2.04 | 2.04 | 1.84 | 1.98 | 1.98 | -0.05 (-2.46%) | 34,764,000 |
16 Mar 2020 | HKD | 2.13 | 2.13 | 1.98 | 2.03 | 2.03 | -0.12 (-5.58%) | 3,374,000 |
13 Mar 2020 | HKD | 2.22 | 2.24 | 2.05 | 2.15 | 2.15 | -0.06 (-2.71%) | 3,450,000 |
12 Mar 2020 | HKD | 2.31 | 2.31 | 2.2 | 2.21 | 2.21 | -0.11 (-4.74%) | 20,782,000 |
11 Mar 2020 | HKD | 2.32 | 2.32 | 2.26 | 2.32 | 2.32 | +0.02 (+0.87%) | 2,691,000 |
10 Mar 2020 | HKD | 2.32 | 2.32 | 2.22 | 2.3 | 2.3 | 0.0 (0.0%) | 2,819,000 |
9 Mar 2020 | HKD | 2.44 | 2.44 | 2.27 | 2.3 | 2.3 | -0.13 (-5.35%) | 3,121,000 |
6 Mar 2020 | HKD | 2.46 | 2.5 | 2.4 | 2.43 | 2.43 | -0.01 (-0.41%) | 3,363,000 |
5 Mar 2020 | HKD | 2.46 | 2.48 | 2.43 | 2.44 | 2.44 | -0.01 (-0.41%) | 31,484,000 |
4 Mar 2020 | HKD | 2.43 | 2.45 | 2.39 | 2.45 | 2.45 | +0.04 (+1.66%) | 2,483,000 |
3 Mar 2020 | HKD | 2.44 | 2.47 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 2,139,000 |
2 Mar 2020 | HKD | 2.46 | 2.48 | 2.41 | 2.42 | 2.42 | -0.03 (-1.22%) | 3,430,000 |
28 Feb 2020 | HKD | 2.38 | 2.45 | 2.34 | 2.45 | 2.45 | +0.07 (+2.94%) | 3,558,000 |
27 Feb 2020 | HKD | 2.44 | 2.44 | 2.38 | 2.38 | 2.38 | -0.05 (-2.06%) | 2,198,000 |
26 Feb 2020 | HKD | 2.43 | 2.5 | 2.41 | 2.43 | 2.43 | -0.01 (-0.41%) | 2,200,000 |
25 Feb 2020 | HKD | 2.44 | 2.47 | 2.41 | 2.44 | 2.44 | +0.02 (+0.83%) | 3,387,000 |
24 Feb 2020 | HKD | 2.49 | 2.49 | 2.42 | 2.42 | 2.42 | -0.06 (-2.42%) | 2,173,000 |
21 Feb 2020 | HKD | 2.49 | 2.5 | 2.42 | 2.48 | 2.48 | -0.02 (-0.80%) | 2,699,000 |
20 Feb 2020 | HKD | 2.52 | 2.53 | 2.46 | 2.5 | 2.5 | -0.01 (-0.40%) | 2,416,000 |
19 Feb 2020 | HKD | 2.54 | 2.54 | 2.48 | 2.51 | 2.51 | -0.01 (-0.40%) | 2,101,000 |
18 Feb 2020 | HKD | 2.54 | 2.54 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 2,032,000 |
17 Feb 2020 | HKD | 2.53 | 2.54 | 2.48 | 2.54 | 2.54 | +0.06 (+2.42%) | 2,266,000 |
14 Feb 2020 | HKD | 2.48 | 2.5 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 3,349,000 |
13 Feb 2020 | HKD | 2.5 | 2.51 | 2.46 | 2.46 | 2.46 | -0.02 (-0.81%) | 2,049,000 |