Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | HKD | 3.04 | 3.04 | 2.97 | 3 | 3 | -0.06 (-1.96%) | 722,000 |
11 May 2020 | HKD | 2.96 | 3.06 | 2.84 | 3.06 | 3.06 | +0.14 (+4.79%) | 57,585,000 |
8 May 2020 | HKD | 2.96 | 2.97 | 2.91 | 2.92 | 2.92 | +0.01 (+0.34%) | 666,000 |
7 May 2020 | HKD | 3 | 3 | 2.91 | 2.91 | 2.91 | -0.06 (-2.02%) | 587,000 |
6 May 2020 | HKD | 2.97 | 3.01 | 2.95 | 2.97 | 2.97 | +0.04 (+1.37%) | 638,000 |
5 May 2020 | HKD | 3.07 | 3.07 | 2.91 | 2.93 | 2.93 | -0.15 (-4.87%) | 965,000 |
4 May 2020 | HKD | 3.05 | 3.12 | 2.95 | 3.08 | 3.08 | -0.05 (-1.60%) | 897,000 |
29 Apr 2020 | HKD | 3.1 | 3.13 | 3.08 | 3.13 | 3.13 | +0.05 (+1.62%) | 872,000 |
28 Apr 2020 | HKD | 3.09 | 3.1 | 3.07 | 3.08 | 3.08 | +0.03 (+0.98%) | 561,000 |
27 Apr 2020 | HKD | 3.09 | 3.1 | 3.05 | 3.05 | 3.05 | -0.04 (-1.29%) | 888,000 |
24 Apr 2020 | HKD | 3.09 | 3.1 | 3.08 | 3.09 | 3.09 | 0.0 (0.0%) | 531,000 |
23 Apr 2020 | HKD | 3.09 | 3.1 | 3.08 | 3.09 | 3.09 | -0.01 (-0.32%) | 584,000 |
22 Apr 2020 | HKD | 3.12 | 3.12 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 548,000 |
21 Apr 2020 | HKD | 3.09 | 3.1 | 3.08 | 3.09 | 3.09 | -0.02 (-0.64%) | 542,000 |
20 Apr 2020 | HKD | 3.09 | 3.11 | 3.05 | 3.11 | 3.11 | +0.03 (+0.97%) | 622,000 |
17 Apr 2020 | HKD | 3.07 | 3.12 | 3.03 | 3.08 | 3.08 | +0.05 (+1.65%) | 625,000 |
16 Apr 2020 | HKD | 3.03 | 3.05 | 2.99 | 3.03 | 3.03 | -0.04 (-1.30%) | 606,000 |
15 Apr 2020 | HKD | 3.11 | 3.11 | 3.07 | 3.07 | 3.07 | -0.05 (-1.60%) | 552,000 |
14 Apr 2020 | HKD | 3.1 | 3.14 | 3.09 | 3.12 | 3.12 | +0.02 (+0.65%) | 668,000 |
9 Apr 2020 | HKD | 3.11 | 3.11 | 3.05 | 3.1 | 3.1 | -0.01 (-0.32%) | 681,000 |
8 Apr 2020 | HKD | 3.12 | 3.12 | 3.05 | 3.11 | 3.11 | +0.02 (+0.65%) | 578,000 |
7 Apr 2020 | HKD | 3.11 | 3.12 | 3.05 | 3.09 | 3.09 | -0.01 (-0.32%) | 666,000 |
6 Apr 2020 | HKD | 3.09 | 3.12 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 776,000 |
3 Apr 2020 | HKD | 3.09 | 3.11 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 588,000 |
2 Apr 2020 | HKD | 3.13 | 3.16 | 3.04 | 3.08 | 3.08 | -0.05 (-1.60%) | 585,000 |
1 Apr 2020 | HKD | 3.11 | 3.17 | 3.1 | 3.13 | 3.13 | +0.03 (+0.97%) | 693,000 |
31 Mar 2020 | HKD | 3.03 | 3.1 | 3.03 | 3.1 | 3.1 | +0.07 (+2.31%) | 790,000 |
30 Mar 2020 | HKD | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | +0.07 (+2.36%) | 600,000 |
27 Mar 2020 | HKD | 2.91 | 3 | 2.91 | 2.96 | 2.96 | +0.04 (+1.37%) | 764,000 |
26 Mar 2020 | HKD | 2.99 | 2.99 | 2.81 | 2.92 | 2.92 | 0.0 (0.0%) | 2,560,000 |