Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 3.43 | 3.44 | 3.2 | 3.33 | 3.33 | -0.01 (-0.30%) | 342,000 |
13 May 2020 | HKD | 3.6 | 3.6 | 3.3 | 3.34 | 3.34 | -0.11 (-3.19%) | 118,000 |
12 May 2020 | HKD | 3.47 | 3.47 | 3.4 | 3.45 | 3.45 | -0.07 (-1.99%) | 179,000 |
11 May 2020 | HKD | 3.56 | 3.56 | 3.41 | 3.52 | 3.52 | -0.04 (-1.12%) | 74,000 |
8 May 2020 | HKD | 3.57 | 3.59 | 3.5 | 3.56 | 3.56 | -0.16 (-4.30%) | 77,000 |
7 May 2020 | HKD | 3.72 | 3.73 | 3.63 | 3.72 | 3.72 | +0.03 (+0.81%) | 583,000 |
6 May 2020 | HKD | 3.44 | 3.72 | 3.44 | 3.69 | 3.69 | +0.21 (+6.03%) | 19,000 |
5 May 2020 | HKD | 3.62 | 3.62 | 3.48 | 3.48 | 3.48 | -0.13 (-3.60%) | 244,000 |
4 May 2020 | HKD | 3.68 | 3.72 | 3.61 | 3.61 | 3.61 | -0.05 (-1.37%) | 519,000 |
29 Apr 2020 | HKD | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.0 (0.0%) | 29,000 |
28 Apr 2020 | HKD | 3.8 | 3.8 | 3.6 | 3.66 | 3.66 | +0.02 (+0.55%) | 199,000 |
27 Apr 2020 | HKD | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | +0.07 (+1.96%) | 218,000 |
24 Apr 2020 | HKD | 3.64 | 3.71 | 3.57 | 3.57 | 3.57 | +0.05 (+1.42%) | 1,106,000 |
23 Apr 2020 | HKD | 3.5 | 3.54 | 3.49 | 3.52 | 3.52 | +0.13 (+3.83%) | 70,000 |
22 Apr 2020 | HKD | 3.41 | 3.45 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 114,600 |
21 Apr 2020 | HKD | 3.49 | 3.64 | 3.42 | 3.43 | 3.43 | +0.07 (+2.08%) | 562,000 |
20 Apr 2020 | HKD | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -0.02 (-0.59%) | 124,000 |
17 Apr 2020 | HKD | 3.5 | 3.5 | 3.33 | 3.38 | 3.38 | -0.12 (-3.43%) | 308,000 |
16 Apr 2020 | HKD | 3.55 | 3.66 | 3.44 | 3.5 | 3.5 | -0.17 (-4.63%) | 72,000 |
15 Apr 2020 | HKD | 3.45 | 3.67 | 3.45 | 3.67 | 3.67 | +0.26 (+7.62%) | 572,928 |
14 Apr 2020 | HKD | 3.48 | 3.48 | 3.39 | 3.41 | 3.41 | -0.08 (-2.29%) | 60,000 |
9 Apr 2020 | HKD | 3.32 | 3.49 | 3.32 | 3.49 | 3.49 | +0.15 (+4.49%) | 26,000 |
8 Apr 2020 | HKD | 3.4 | 3.47 | 3.34 | 3.34 | 3.34 | -0.13 (-3.75%) | 901,534 |
7 Apr 2020 | HKD | 3.48 | 3.48 | 3.4 | 3.47 | 3.47 | -0.03 (-0.86%) | 90,000 |
6 Apr 2020 | HKD | 3.5 | 3.7 | 3.35 | 3.5 | 3.5 | 0.0 (0.0%) | 222,752 |
3 Apr 2020 | HKD | 3.54 | 3.61 | 3.32 | 3.5 | 3.5 | -0.04 (-1.13%) | 356,000 |
2 Apr 2020 | HKD | 3.5 | 3.59 | 3.4 | 3.54 | 3.54 | +0.14 (+4.12%) | 37,000 |
1 Apr 2020 | HKD | 3.4 | 3.4 | 3.3 | 3.4 | 3.4 | 0.0 (0.0%) | 271,000 |
31 Mar 2020 | HKD | 3.35 | 3.44 | 3.3 | 3.4 | 3.4 | +0.05 (+1.49%) | 43,000 |
30 Mar 2020 | HKD | 3.35 | 3.35 | 3.1 | 3.35 | 3.35 | 0.0 (0.0%) | 153,000 |