Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2020 | HKD | 2.91 | 2.97 | 2.9 | 2.97 | 2.97 | 0.0 (0.0%) | 24,000 |
8 Apr 2020 | HKD | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.03 (-1%) | 9,000 |
7 Apr 2020 | HKD | 2.88 | 3.03 | 2.88 | 3 | 3 | +0.1 (+3.45%) | 51,000 |
6 Apr 2020 | HKD | 2.81 | 3.03 | 2.81 | 2.9 | 2.9 | +0.05 (+1.75%) | 142,000 |
3 Apr 2020 | HKD | 2.87 | 2.87 | 2.85 | 2.85 | 2.85 | -0.01 (-0.35%) | 52,000 |
2 Apr 2020 | HKD | 2.87 | 2.87 | 2.81 | 2.86 | 2.86 | -0.07 (-2.39%) | 14,000 |
1 Apr 2020 | HKD | 2.89 | 2.97 | 2.86 | 2.93 | 2.93 | +0.04 (+1.38%) | 23,000 |
31 Mar 2020 | HKD | 3.07 | 3.07 | 2.8 | 2.89 | 2.89 | -0.06 (-2.03%) | 155,000 |
30 Mar 2020 | HKD | 2.93 | 3.11 | 2.93 | 2.95 | 2.95 | +0.07 (+2.43%) | 86,000 |
27 Mar 2020 | HKD | 2.73 | 3.12 | 2.72 | 2.88 | 2.88 | +0.13 (+4.73%) | 344,000 |
26 Mar 2020 | HKD | 2.85 | 2.98 | 2.71 | 2.75 | 2.75 | -0.05 (-1.79%) | 85,000 |
25 Mar 2020 | HKD | 3 | 3.07 | 2.75 | 2.8 | 2.8 | -0.04 (-1.41%) | 149,000 |
24 Mar 2020 | HKD | 2.72 | 3.2 | 2.6 | 2.84 | 2.84 | +0.16 (+5.97%) | 232,000 |
23 Mar 2020 | HKD | 2.77 | 3.35 | 2.61 | 2.68 | 2.68 | -0.09 (-3.25%) | 356,000 |
20 Mar 2020 | HKD | 2.72 | 2.78 | 2.72 | 2.77 | 2.77 | +0.15 (+5.73%) | 149,000 |
19 Mar 2020 | HKD | 2.72 | 2.78 | 2.52 | 2.62 | 2.62 | -0.26 (-9.03%) | 262,000 |
18 Mar 2020 | HKD | 2.96 | 2.97 | 2.76 | 2.88 | 2.88 | -0.1 (-3.36%) | 578,000 |
17 Mar 2020 | HKD | 3.03 | 3.07 | 2.8 | 2.98 | 2.98 | -0.14 (-4.49%) | 761,000 |
16 Mar 2020 | HKD | 2.97 | 3.39 | 2.97 | 3.12 | 3.12 | +0.09 (+2.97%) | 2,856,000 |
13 Mar 2020 | HKD | 2.84 | 3.07 | 2.84 | 3.03 | 3.03 | +0.02 (+0.66%) | 859,000 |
12 Mar 2020 | HKD | 3.08 | 3.08 | 2.95 | 3.01 | 3.01 | -0.11 (-3.53%) | 428,000 |
11 Mar 2020 | HKD | 3.03 | 3.15 | 3.03 | 3.12 | 3.12 | +0.1 (+3.31%) | 271,000 |
10 Mar 2020 | HKD | 2.88 | 3.02 | 2.88 | 3.02 | 3.02 | +0.05 (+1.68%) | 538,000 |
9 Mar 2020 | HKD | 3.03 | 3.03 | 2.9 | 2.97 | 2.97 | -0.07 (-2.30%) | 294,000 |
6 Mar 2020 | HKD | 3.03 | 3.12 | 3.03 | 3.04 | 3.04 | 0.0 (0.0%) | 155,000 |
5 Mar 2020 | HKD | 3.04 | 3.07 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 108,000 |
4 Mar 2020 | HKD | 3.03 | 3.04 | 3 | 3.03 | 3.03 | -0.01 (-0.33%) | 199,000 |
3 Mar 2020 | HKD | 3.08 | 3.08 | 3.03 | 3.04 | 3.04 | -0.06 (-1.94%) | 260,000 |
2 Mar 2020 | HKD | 3.02 | 3.1 | 3.02 | 3.1 | 3.1 | +0.08 (+2.65%) | 291,000 |
28 Feb 2020 | HKD | 3.1 | 3.1 | 2.98 | 3.02 | 3.02 | -0.1 (-3.21%) | 373,000 |