Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 2.29 | 2.3 | 2.23 | 2.28 | 2.28 | -0.04 (-1.72%) | 80,000 |
2 Apr 2020 | HKD | 2.23 | 2.32 | 2.2 | 2.32 | 2.32 | -0.04 (-1.69%) | 115,000 |
1 Apr 2020 | HKD | 2.25 | 2.38 | 2.22 | 2.36 | 2.36 | +0.02 (+0.85%) | 173,500 |
31 Mar 2020 | HKD | 2.26 | 2.34 | 2.22 | 2.34 | 2.34 | +0.08 (+3.54%) | 184,500 |
30 Mar 2020 | HKD | 2.19 | 2.26 | 2.19 | 2.26 | 2.26 | -0.03 (-1.31%) | 21,500 |
27 Mar 2020 | HKD | 2.36 | 2.36 | 2.2 | 2.29 | 2.29 | 0.0 (0.0%) | 142,500 |
26 Mar 2020 | HKD | 2.19 | 2.29 | 2.19 | 2.29 | 2.29 | 0.0 (0.0%) | 65,500 |
25 Mar 2020 | HKD | 2.29 | 2.31 | 2.25 | 2.29 | 2.29 | 0.0 (0.0%) | 78,000 |
24 Mar 2020 | HKD | 2.17 | 2.3 | 2.17 | 2.29 | 2.29 | +0.12 (+5.53%) | 44,000 |
23 Mar 2020 | HKD | 2.18 | 2.18 | 1.98 | 2.17 | 2.17 | -0.04 (-1.81%) | 573,500 |
20 Mar 2020 | HKD | 2.08 | 2.27 | 2.07 | 2.21 | 2.21 | -0.01 (-0.45%) | 455,500 |
19 Mar 2020 | HKD | 2.2 | 2.29 | 2.03 | 2.22 | 2.22 | 0.0 (0.0%) | 376,000 |
18 Mar 2020 | HKD | 2.3 | 2.4 | 2.21 | 2.22 | 2.22 | -0.06 (-2.63%) | 240,000 |
17 Mar 2020 | HKD | 2.22 | 2.39 | 2.22 | 2.28 | 2.28 | -0.11 (-4.60%) | 77,000 |
16 Mar 2020 | HKD | 2.34 | 2.39 | 2.2 | 2.39 | 2.39 | -0.01 (-0.42%) | 111,500 |
13 Mar 2020 | HKD | 2.5 | 2.54 | 2.38 | 2.4 | 2.4 | -0.17 (-6.61%) | 1,113,500 |
12 Mar 2020 | HKD | 2.58 | 2.58 | 2.56 | 2.57 | 2.57 | -0.13 (-4.81%) | 302,000 |
11 Mar 2020 | HKD | 2.76 | 2.76 | 2.66 | 2.7 | 2.7 | +0.08 (+3.05%) | 72,000 |
10 Mar 2020 | HKD | 2.59 | 2.69 | 2.51 | 2.62 | 2.62 | +0.03 (+1.16%) | 133,500 |
9 Mar 2020 | HKD | 2.66 | 2.71 | 2.58 | 2.59 | 2.59 | -0.15 (-5.47%) | 240,000 |
6 Mar 2020 | HKD | 2.8 | 2.82 | 2.74 | 2.74 | 2.74 | -0.07 (-2.49%) | 81,000 |
5 Mar 2020 | HKD | 2.9 | 2.9 | 2.77 | 2.81 | 2.81 | +0.03 (+1.08%) | 88,500 |
4 Mar 2020 | HKD | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.0 (0.0%) | 1,000 |
3 Mar 2020 | HKD | 2.76 | 2.8 | 2.74 | 2.78 | 2.78 | 0.0 (0.0%) | 164,500 |
2 Mar 2020 | HKD | 2.75 | 2.8 | 2.75 | 2.78 | 2.78 | +0.07 (+2.58%) | 33,000 |
28 Feb 2020 | HKD | 2.79 | 2.81 | 2.69 | 2.71 | 2.71 | -0.11 (-3.90%) | 157,000 |
27 Feb 2020 | HKD | 2.77 | 2.82 | 2.77 | 2.82 | 2.82 | +0.01 (+0.36%) | 71,500 |
26 Feb 2020 | HKD | 2.81 | 2.83 | 2.8 | 2.81 | 2.81 | 0.0 (0.0%) | 89,000 |
25 Feb 2020 | HKD | 2.8 | 2.83 | 2.79 | 2.81 | 2.81 | -0.04 (-1.40%) | 106,000 |
24 Feb 2020 | HKD | 2.88 | 2.9 | 2.81 | 2.85 | 2.85 | -0.04 (-1.38%) | 89,500 |