Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | HKD | 2.58 | 2.58 | 2.25 | 2.35 | 2.35 | -0.13 (-5.24%) | 6,423,500 |
27 Mar 2020 | HKD | 2.45 | 2.57 | 2.41 | 2.48 | 2.48 | +0.13 (+5.53%) | 14,856,000 |
26 Mar 2020 | HKD | 2.3 | 2.35 | 2.3 | 2.35 | 2.35 | -0.03 (-1.26%) | 5,437,000 |
25 Mar 2020 | HKD | 2.04 | 2.38 | 2.04 | 2.38 | 2.38 | +0.34 (+16.67%) | 4,678,500 |
24 Mar 2020 | HKD | 1.99 | 2.04 | 1.94 | 2.04 | 2.04 | +0.17 (+9.09%) | 10,672,000 |
23 Mar 2020 | HKD | 2 | 2.06 | 1.86 | 1.87 | 1.87 | -0.15 (-7.43%) | 791,398 |
20 Mar 2020 | HKD | 1.81 | 2.02 | 1.77 | 2.02 | 2.02 | +0.24 (+13.48%) | 1,910,000 |
19 Mar 2020 | HKD | 1.77 | 1.85 | 1.7 | 1.78 | 1.78 | +0.03 (+1.71%) | 239,831 |
18 Mar 2020 | HKD | 1.85 | 1.98 | 1.75 | 1.75 | 1.75 | -0.13 (-6.91%) | 293,997 |
17 Mar 2020 | HKD | 1.89 | 1.94 | 1.82 | 1.88 | 1.88 | 0.0 (0.0%) | 468,000 |
16 Mar 2020 | HKD | 2.05 | 2.11 | 1.88 | 1.88 | 1.88 | -0.14 (-6.93%) | 773,768 |
13 Mar 2020 | HKD | 2.03 | 2.05 | 1.92 | 2.02 | 2.02 | -0.06 (-2.88%) | 822,000 |
12 Mar 2020 | HKD | 2.2 | 2.2 | 2 | 2.08 | 2.08 | -0.16 (-7.14%) | 756,500 |
11 Mar 2020 | HKD | 2.2 | 2.39 | 2.2 | 2.24 | 2.24 | +0.04 (+1.82%) | 488,000 |
10 Mar 2020 | HKD | 2.3 | 2.33 | 2.08 | 2.2 | 2.2 | -0.13 (-5.58%) | 1,510,630 |
9 Mar 2020 | HKD | 2.34 | 2.39 | 2.31 | 2.33 | 2.33 | -0.07 (-2.92%) | 194,500 |
6 Mar 2020 | HKD | 2.35 | 2.46 | 2.35 | 2.4 | 2.4 | +0.03 (+1.27%) | 6,749,000 |
5 Mar 2020 | HKD | 2.43 | 2.45 | 2.36 | 2.37 | 2.37 | -0.06 (-2.47%) | 185,500 |
4 Mar 2020 | HKD | 2.5 | 2.5 | 2.4 | 2.43 | 2.43 | 0.0 (0.0%) | 956,500 |
3 Mar 2020 | HKD | 2.37 | 2.47 | 2.37 | 2.43 | 2.43 | +0.09 (+3.85%) | 866,000 |
2 Mar 2020 | HKD | 2.46 | 2.46 | 2.28 | 2.34 | 2.34 | -0.06 (-2.50%) | 2,806,831 |
28 Feb 2020 | HKD | 2.46 | 2.51 | 2.4 | 2.4 | 2.4 | -0.12 (-4.76%) | 298,500 |
27 Feb 2020 | HKD | 2.47 | 2.55 | 2.44 | 2.52 | 2.52 | +0.09 (+3.70%) | 506,000 |
26 Feb 2020 | HKD | 2.44 | 2.44 | 2.39 | 2.43 | 2.43 | -0.01 (-0.41%) | 475,000 |
25 Feb 2020 | HKD | 2.54 | 2.56 | 2.4 | 2.44 | 2.44 | -0.1 (-3.94%) | 2,860,000 |
24 Feb 2020 | HKD | 2.74 | 2.76 | 2.53 | 2.54 | 2.54 | -0.18 (-6.62%) | 1,395,000 |
21 Feb 2020 | HKD | 2.72 | 2.76 | 2.69 | 2.72 | 2.72 | -0.02 (-0.73%) | 396,500 |
20 Feb 2020 | HKD | 2.75 | 2.78 | 2.72 | 2.74 | 2.74 | -0.03 (-1.08%) | 329,000 |
19 Feb 2020 | HKD | 2.82 | 2.82 | 2.74 | 2.77 | 2.77 | -0.03 (-1.07%) | 156,500 |
18 Feb 2020 | HKD | 2.8 | 2.8 | 2.76 | 2.8 | 2.8 | -0.01 (-0.36%) | 72,000 |