Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2020 | HKD | 3.23 | 3.53 | 3.23 | 3.46 | 3.46 | +0.21 (+6.46%) | 780,000 |
24 Apr 2020 | HKD | 3.23 | 3.3 | 3.14 | 3.25 | 3.25 | 0.0 (0.0%) | 1,244,000 |
23 Apr 2020 | HKD | 3.18 | 3.31 | 3.14 | 3.25 | 3.25 | +0.12 (+3.83%) | 2,586,000 |
22 Apr 2020 | HKD | 3.17 | 3.22 | 3.11 | 3.13 | 3.13 | -0.04 (-1.26%) | 319,000 |
21 Apr 2020 | HKD | 3.21 | 3.22 | 3.14 | 3.17 | 3.17 | -0.05 (-1.55%) | 321,000 |
20 Apr 2020 | HKD | 3.21 | 3.27 | 3.15 | 3.22 | 3.22 | +0.02 (+0.63%) | 11,498,000 |
17 Apr 2020 | HKD | 3.21 | 3.26 | 3.2 | 3.2 | 3.2 | +0.02 (+0.63%) | 447,000 |
16 Apr 2020 | HKD | 3.17 | 3.18 | 3.14 | 3.18 | 3.18 | +0.03 (+0.95%) | 354,000 |
15 Apr 2020 | HKD | 3.17 | 3.24 | 3.1 | 3.15 | 3.15 | -0.05 (-1.56%) | 698,000 |
14 Apr 2020 | HKD | 3.56 | 3.56 | 3.11 | 3.2 | 3.2 | -0.3 (-8.57%) | 2,565,000 |
9 Apr 2020 | HKD | 3.21 | 3.5 | 3.18 | 3.5 | 3.5 | +0.29 (+9.03%) | 540,000 |
8 Apr 2020 | HKD | 3.43 | 3.43 | 3.15 | 3.21 | 3.21 | -0.09 (-2.73%) | 601,000 |
7 Apr 2020 | HKD | 3.37 | 3.37 | 3.18 | 3.3 | 3.3 | -0.03 (-0.90%) | 667,000 |
6 Apr 2020 | HKD | 3.58 | 3.58 | 3.33 | 3.33 | 3.33 | -0.12 (-3.48%) | 893,000 |
3 Apr 2020 | HKD | 3.6 | 3.6 | 3.38 | 3.45 | 3.45 | -0.05 (-1.43%) | 801,000 |
2 Apr 2020 | HKD | 3.62 | 3.71 | 3.47 | 3.5 | 3.5 | 0.0 (0.0%) | 1,280,000 |
1 Apr 2020 | HKD | 3.43 | 3.5 | 3.4 | 3.5 | 3.5 | +0.07 (+2.04%) | 505,000 |
31 Mar 2020 | HKD | 3.49 | 3.54 | 3.43 | 3.43 | 3.43 | -0.06 (-1.72%) | 739,000 |
30 Mar 2020 | HKD | 3.54 | 3.55 | 3.46 | 3.49 | 3.49 | -0.06 (-1.69%) | 708,000 |
27 Mar 2020 | HKD | 3.56 | 3.56 | 3.47 | 3.55 | 3.55 | -0.06 (-1.66%) | 1,125,000 |
26 Mar 2020 | HKD | 3.69 | 3.69 | 3.47 | 3.61 | 3.61 | 0.0 (0.0%) | 542,000 |
25 Mar 2020 | HKD | 3.63 | 3.65 | 3.5 | 3.61 | 3.61 | +0.02 (+0.56%) | 523,000 |
24 Mar 2020 | HKD | 3.61 | 3.68 | 3.55 | 3.59 | 3.59 | -0.02 (-0.55%) | 631,000 |
23 Mar 2020 | HKD | 3.68 | 3.68 | 3.56 | 3.61 | 3.61 | -0.14 (-3.73%) | 609,000 |
20 Mar 2020 | HKD | 3.8 | 4 | 3.54 | 3.75 | 3.75 | +0.15 (+4.17%) | 584,000 |
19 Mar 2020 | HKD | 3.62 | 3.62 | 3.46 | 3.6 | 3.6 | -0.02 (-0.55%) | 662,000 |
18 Mar 2020 | HKD | 3.6 | 4.05 | 3.55 | 3.62 | 3.62 | +0.01 (+0.28%) | 1,246,000 |
17 Mar 2020 | HKD | 3.59 | 3.62 | 3.5 | 3.61 | 3.61 | -0.02 (-0.55%) | 1,222,000 |
16 Mar 2020 | HKD | 3.69 | 3.69 | 3.51 | 3.63 | 3.63 | -0.07 (-1.89%) | 685,000 |
13 Mar 2020 | HKD | 3.56 | 3.71 | 3.5 | 3.7 | 3.7 | +0.1 (+2.78%) | 647,000 |