Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 3.65 | 3.88 | 3.51 | 3.7 | 3.7 | -0.05 (-1.33%) | 240,000 |
6 May 2020 | HKD | 3.73 | 3.85 | 3.71 | 3.75 | 3.75 | +0.04 (+1.08%) | 403,400 |
5 May 2020 | HKD | 3.59 | 3.84 | 3.59 | 3.71 | 3.71 | +0.11 (+3.06%) | 336,500 |
4 May 2020 | HKD | 3.6 | 3.68 | 3.3 | 3.6 | 3.6 | -0.02 (-0.55%) | 757,500 |
29 Apr 2020 | HKD | 3.55 | 3.71 | 3.48 | 3.62 | 3.62 | +0.01 (+0.28%) | 177,900 |
28 Apr 2020 | HKD | 3.75 | 3.75 | 3.54 | 3.61 | 3.61 | +0.11 (+3.14%) | 227,000 |
27 Apr 2020 | HKD | 3.43 | 3.64 | 3.41 | 3.5 | 3.5 | +0.13 (+3.86%) | 339,400 |
24 Apr 2020 | HKD | 3.46 | 3.67 | 3.37 | 3.37 | 3.37 | -0.28 (-7.67%) | 774,400 |
23 Apr 2020 | HKD | 3.66 | 3.71 | 3.59 | 3.65 | 3.65 | +0.05 (+1.39%) | 342,600 |
22 Apr 2020 | HKD | 3.5 | 3.76 | 3.5 | 3.6 | 3.6 | +0.1 (+2.86%) | 540,800 |
21 Apr 2020 | HKD | 3.73 | 3.84 | 3.35 | 3.5 | 3.5 | -0.28 (-7.41%) | 1,365,500 |
20 Apr 2020 | HKD | 3.94 | 4 | 3.75 | 3.78 | 3.78 | -0.2 (-5.03%) | 1,168,000 |
17 Apr 2020 | HKD | 4 | 4.06 | 3.92 | 3.98 | 3.98 | 0.0 (0.0%) | 901,500 |
16 Apr 2020 | HKD | 3.88 | 4.07 | 3.79 | 3.98 | 3.98 | -0.07 (-1.73%) | 1,546,200 |
15 Apr 2020 | HKD | 4 | 4.15 | 3.86 | 4.05 | 4.05 | +0.05 (+1.25%) | 1,878,500 |
14 Apr 2020 | HKD | 3.88 | 4.23 | 3.45 | 4 | 4 | +0.15 (+3.90%) | 3,803,700 |
9 Apr 2020 | HKD | 2.98 | 4.01 | 2.98 | 3.85 | 3.85 | +0.82 (+27.06%) | 7,252,000 |
8 Apr 2020 | HKD | 2.51 | 3.08 | 2.5 | 3.03 | 3.03 | +0.45 (+17.44%) | 3,623,500 |
7 Apr 2020 | HKD | 2.55 | 2.7 | 2.54 | 2.58 | 2.58 | -0.04 (-1.53%) | 951,273 |
6 Apr 2020 | HKD | 2.56 | 2.7 | 2.56 | 2.62 | 2.62 | +0.05 (+1.95%) | 1,953,500 |
3 Apr 2020 | HKD | 2.6 | 2.82 | 2.51 | 2.57 | 2.57 | -0.03 (-1.15%) | 2,629,300 |
2 Apr 2020 | HKD | 2.18 | 2.62 | 2.15 | 2.6 | 2.6 | +0.36 (+16.07%) | 1,761,900 |
1 Apr 2020 | HKD | 2.2 | 2.33 | 2.03 | 2.24 | 2.24 | -0.06 (-2.61%) | 1,581,500 |
31 Mar 2020 | HKD | 2.18 | 2.6 | 2.16 | 2.3 | 2.3 | +0.12 (+5.50%) | 3,715,900 |
30 Mar 2020 | HKD | 1.64 | 2.28 | 1.64 | 2.18 | 2.18 | +0.57 (+35.40%) | 3,275,226 |
27 Mar 2020 | HKD | 1.55 | 1.71 | 1.55 | 1.61 | 1.61 | +0.07 (+4.55%) | 696,001 |
26 Mar 2020 | HKD | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | -0.01 (-0.65%) | 300,000 |
25 Mar 2020 | HKD | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | +0.04 (+2.65%) | 110,200 |
24 Mar 2020 | HKD | 1.44 | 1.54 | 1.4 | 1.51 | 1.51 | +0.01 (+0.67%) | 258,000 |
23 Mar 2020 | HKD | 1.55 | 1.55 | 1.42 | 1.5 | 1.5 | +0.02 (+1.35%) | 203,100 |