Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 24.25 | 26.4 | 24.25 | 25.8 | 25.8 | +1.8 (+7.50%) | 3,606,000 |
19 Mar 2020 | HKD | 26.4 | 27.25 | 23 | 24 | 24 | -2.4 (-9.09%) | 5,699,700 |
18 Mar 2020 | HKD | 28.5 | 29.45 | 26.4 | 26.4 | 26.4 | -2.2 (-7.69%) | 3,757,700 |
17 Mar 2020 | HKD | 28.2 | 30.3 | 27.7 | 28.6 | 28.6 | +0.2 (+0.70%) | 3,185,200 |
16 Mar 2020 | HKD | 28.5 | 32 | 27.2 | 28.4 | 28.4 | -0.95 (-3.24%) | 3,003,600 |
13 Mar 2020 | HKD | 25.7 | 29.6 | 24.35 | 29.35 | 29.35 | +1.95 (+7.12%) | 4,239,935 |
12 Mar 2020 | HKD | 28.15 | 28.75 | 27 | 27.4 | 27.4 | -1.1 (-3.86%) | 2,649,347 |
11 Mar 2020 | HKD | 27.25 | 29.5 | 27.25 | 28.5 | 28.5 | +1.5 (+5.56%) | 3,785,913 |
10 Mar 2020 | HKD | 27.05 | 28.2 | 26.3 | 27 | 27 | +1.25 (+4.85%) | 5,585,138 |
9 Mar 2020 | HKD | 24.2 | 28.15 | 24 | 25.75 | 25.75 | +0.65 (+2.59%) | 6,912,000 |
6 Mar 2020 | HKD | 24.75 | 25.2 | 24.25 | 25.1 | 25.1 | +0.1 (+0.40%) | 1,656,200 |
5 Mar 2020 | HKD | 25.5 | 25.5 | 24.6 | 25 | 25 | +0.2 (+0.81%) | 1,079,600 |
4 Mar 2020 | HKD | 24.7 | 25.15 | 23.95 | 24.8 | 24.8 | +0.4 (+1.64%) | 1,164,000 |
3 Mar 2020 | HKD | 24.8 | 25.35 | 23.9 | 24.4 | 24.4 | +0.25 (+1.04%) | 1,233,800 |
2 Mar 2020 | HKD | 25 | 26.15 | 23.85 | 24.15 | 24.15 | -0.6 (-2.42%) | 1,444,800 |
28 Feb 2020 | HKD | 25.75 | 25.75 | 23.95 | 24.75 | 24.75 | -1.25 (-4.81%) | 2,471,200 |
27 Feb 2020 | HKD | 26.6 | 27.25 | 24.3 | 26 | 26 | -0.5 (-1.89%) | 3,694,000 |
26 Feb 2020 | HKD | 27.75 | 28.5 | 26.5 | 26.5 | 26.5 | -1.4 (-5.02%) | 2,452,400 |
25 Feb 2020 | HKD | 29 | 29.1 | 27.3 | 27.9 | 27.9 | -0.85 (-2.96%) | 1,824,200 |
24 Feb 2020 | HKD | 29.5 | 29.7 | 28.3 | 28.75 | 28.75 | +0.55 (+1.95%) | 1,863,800 |
21 Feb 2020 | HKD | 28.6 | 30 | 27.4 | 28.2 | 28.2 | -0.65 (-2.25%) | 1,702,200 |
20 Feb 2020 | HKD | 27.9 | 29.35 | 27.9 | 28.85 | 28.85 | +1.35 (+4.91%) | 1,640,400 |
19 Feb 2020 | HKD | 27.6 | 28.6 | 27 | 27.5 | 27.5 | 0.0 (0.0%) | 1,740,125 |
18 Feb 2020 | HKD | 29.7 | 30.3 | 27.1 | 27.5 | 27.5 | -2.2 (-7.41%) | 1,907,800 |
17 Feb 2020 | HKD | 28.4 | 30.3 | 28.3 | 29.7 | 29.7 | +1.3 (+4.58%) | 1,855,400 |
14 Feb 2020 | HKD | 28.15 | 28.95 | 27.8 | 28.4 | 28.4 | +0.2 (+0.71%) | 930,600 |
13 Feb 2020 | HKD | 27.2 | 28.5 | 26.45 | 28.2 | 28.2 | +1.75 (+6.62%) | 1,160,000 |
12 Feb 2020 | HKD | 27.5 | 27.5 | 26.25 | 26.45 | 26.45 | -1 (-3.64%) | 1,155,800 |
11 Feb 2020 | HKD | 29 | 29 | 27 | 27.45 | 27.45 | -1.1 (-3.85%) | 951,000 |
10 Feb 2020 | HKD | 28.4 | 29.7 | 27.6 | 28.55 | 28.55 | -0.65 (-2.23%) | 2,144,800 |