Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 3.35 | 3.35 | 3.09 | 3.35 | 3.35 | +0.05 (+1.52%) | 74,000 |
26 Mar 2020 | HKD | 3.22 | 3.35 | 3.2 | 3.3 | 3.3 | -0.04 (-1.20%) | 81,000 |
25 Mar 2020 | HKD | 3.06 | 3.72 | 3.06 | 3.34 | 3.34 | +0.28 (+9.15%) | 126,000 |
24 Mar 2020 | HKD | 2.62 | 3.14 | 2.62 | 3.06 | 3.06 | +0.08 (+2.68%) | 518,000 |
23 Mar 2020 | HKD | 3.15 | 3.19 | 2.98 | 2.98 | 2.98 | -0.28 (-8.59%) | 68,158 |
20 Mar 2020 | HKD | 3.12 | 3.26 | 3.02 | 3.26 | 3.26 | +0.07 (+2.19%) | 185,000 |
19 Mar 2020 | HKD | 3.6 | 3.6 | 3.13 | 3.19 | 3.19 | -0.56 (-14.93%) | 299,158 |
18 Mar 2020 | HKD | 3.87 | 3.98 | 3.59 | 3.75 | 3.75 | -0.02 (-0.53%) | 172,346 |
17 Mar 2020 | HKD | 3.7 | 4.03 | 3.7 | 3.77 | 3.77 | +0.02 (+0.53%) | 66,000 |
16 Mar 2020 | HKD | 4 | 4 | 3.75 | 3.75 | 3.75 | -0.25 (-6.25%) | 50,000 |
13 Mar 2020 | HKD | 4 | 4 | 3.96 | 4 | 4 | -0.13 (-3.15%) | 26,000 |
12 Mar 2020 | HKD | 4.1 | 4.2 | 4.1 | 4.13 | 4.13 | -0.07 (-1.67%) | 266,000 |
11 Mar 2020 | HKD | 4.39 | 4.4 | 4.2 | 4.2 | 4.2 | -0.11 (-2.55%) | 68,000 |
10 Mar 2020 | HKD | 4.31 | 4.31 | 4.1 | 4.31 | 4.31 | -0.07 (-1.60%) | 25,940 |
9 Mar 2020 | HKD | 4.44 | 4.6 | 4.38 | 4.38 | 4.38 | -0.1 (-2.23%) | 83,000 |
6 Mar 2020 | HKD | 4.24 | 4.55 | 4.22 | 4.48 | 4.48 | +0.16 (+3.70%) | 182,000 |
5 Mar 2020 | HKD | 4.23 | 4.45 | 4.22 | 4.32 | 4.32 | +0.11 (+2.61%) | 158,000 |
4 Mar 2020 | HKD | 4.14 | 4.35 | 4.14 | 4.21 | 4.21 | -0.12 (-2.77%) | 17,000 |
3 Mar 2020 | HKD | 4.25 | 4.51 | 4.19 | 4.33 | 4.33 | +0.07 (+1.64%) | 60,000 |
2 Mar 2020 | HKD | 4.35 | 4.45 | 4.11 | 4.26 | 4.26 | -0.09 (-2.07%) | 152,158 |
28 Feb 2020 | HKD | 4.45 | 4.45 | 4.22 | 4.35 | 4.35 | -0.1 (-2.25%) | 98,000 |
27 Feb 2020 | HKD | 4.43 | 4.45 | 4.43 | 4.45 | 4.45 | 0.0 (0.0%) | 3,000 |
26 Feb 2020 | HKD | 4.38 | 4.47 | 4.26 | 4.45 | 4.45 | +0.07 (+1.60%) | 73,000 |
25 Feb 2020 | HKD | 4.55 | 4.55 | 4.32 | 4.38 | 4.38 | -0.11 (-2.45%) | 69,000 |
24 Feb 2020 | HKD | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.0 (0.0%) | 1,000 |
21 Feb 2020 | HKD | 4.53 | 4.53 | 4.37 | 4.49 | 4.49 | +0.11 (+2.51%) | 84,000 |
20 Feb 2020 | HKD | 4.39 | 4.41 | 4.36 | 4.38 | 4.38 | -0.02 (-0.45%) | 149,000 |
19 Feb 2020 | HKD | 4.52 | 4.52 | 4.38 | 4.4 | 4.4 | -0.06 (-1.35%) | 78,000 |
18 Feb 2020 | HKD | 4.4 | 4.54 | 4.4 | 4.46 | 4.46 | +0.04 (+0.90%) | 7,000 |
17 Feb 2020 | HKD | 4.46 | 4.5 | 4.39 | 4.42 | 4.42 | -0.04 (-0.90%) | 213,000 |