Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | HKD | 2.05 | 2.05 | 1.96 | 2 | 2 | 0.0 (0.0%) | 1,234,500 |
14 May 2020 | HKD | 2 | 2.01 | 1.93 | 2 | 2 | 0.0 (0.0%) | 965,500 |
13 May 2020 | HKD | 2.02 | 2.04 | 1.97 | 2 | 2 | -0.02 (-0.99%) | 1,326,500 |
12 May 2020 | HKD | 2.01 | 2.03 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 675,500 |
11 May 2020 | HKD | 2.05 | 2.17 | 2 | 2.01 | 2.01 | -0.1 (-4.74%) | 2,111,000 |
8 May 2020 | HKD | 2.34 | 2.38 | 2.08 | 2.11 | 2.11 | -0.14 (-6.22%) | 7,516,500 |
7 May 2020 | HKD | 2.2 | 2.32 | 2.06 | 2.25 | 2.25 | +0.25 (+12.50%) | 8,600,239 |
6 May 2020 | HKD | 2.04 | 2.05 | 2 | 2 | 2 | 0.0 (0.0%) | 528,000 |
5 May 2020 | HKD | 2.04 | 2.04 | 1.99 | 2 | 2 | 0.0 (0.0%) | 409,000 |
4 May 2020 | HKD | 2.13 | 2.13 | 1.99 | 2 | 2 | -0.14 (-6.54%) | 391,500 |
29 Apr 2020 | HKD | 2.08 | 2.22 | 2.08 | 2.14 | 2.14 | +0.03 (+1.42%) | 764,500 |
28 Apr 2020 | HKD | 2.26 | 2.26 | 2.11 | 2.11 | 2.11 | -0.07 (-3.21%) | 5,584,000 |
27 Apr 2020 | HKD | 2.1 | 2.22 | 2.08 | 2.18 | 2.18 | +0.1 (+4.81%) | 2,042,500 |
24 Apr 2020 | HKD | 2.04 | 2.13 | 2.04 | 2.08 | 2.08 | -0.03 (-1.42%) | 1,789,500 |
23 Apr 2020 | HKD | 2.03 | 2.13 | 2.03 | 2.11 | 2.11 | +0.02 (+0.96%) | 1,597,561 |
22 Apr 2020 | HKD | 2.03 | 2.09 | 2 | 2.09 | 2.09 | +0.01 (+0.48%) | 790,000 |
21 Apr 2020 | HKD | 2.14 | 2.18 | 2.06 | 2.08 | 2.08 | -0.15 (-6.73%) | 524,500 |
20 Apr 2020 | HKD | 2.27 | 2.27 | 2.2 | 2.23 | 2.23 | +0.01 (+0.45%) | 1,820,000 |
17 Apr 2020 | HKD | 2.2 | 2.22 | 2.12 | 2.22 | 2.22 | +0.08 (+3.74%) | 3,561,000 |
16 Apr 2020 | HKD | 2.21 | 2.21 | 2.1 | 2.14 | 2.14 | +0.04 (+1.90%) | 1,230,696 |
15 Apr 2020 | HKD | 2.15 | 2.15 | 2.08 | 2.1 | 2.1 | -0.03 (-1.41%) | 2,312,182 |
14 Apr 2020 | HKD | 2.23 | 2.24 | 2.09 | 2.13 | 2.13 | -0.04 (-1.84%) | 1,911,000 |
9 Apr 2020 | HKD | 2.26 | 2.26 | 2.15 | 2.17 | 2.17 | -0.07 (-3.13%) | 3,699,000 |
8 Apr 2020 | HKD | 2.4 | 2.4 | 2.18 | 2.24 | 2.24 | +0.01 (+0.45%) | 1,141,184 |
7 Apr 2020 | HKD | 2.2 | 2.27 | 2.18 | 2.23 | 2.23 | +0.05 (+2.29%) | 1,467,500 |
6 Apr 2020 | HKD | 2.28 | 2.29 | 2.11 | 2.18 | 2.18 | -0.1 (-4.39%) | 590,952 |
3 Apr 2020 | HKD | 2.3 | 2.39 | 2.26 | 2.28 | 2.28 | +0.02 (+0.88%) | 672,500 |
2 Apr 2020 | HKD | 2.28 | 2.29 | 2.24 | 2.26 | 2.26 | -0.02 (-0.88%) | 230,500 |
1 Apr 2020 | HKD | 2.32 | 2.38 | 2.25 | 2.28 | 2.28 | -0.11 (-4.60%) | 3,375,000 |
31 Mar 2020 | HKD | 2.34 | 2.39 | 2.28 | 2.39 | 2.39 | +0.04 (+1.70%) | 4,155,000 |