Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 4.28 | 4.39 | 4.26 | 4.33 | 4.33 | +0.06 (+1.41%) | 8,668,551 |
2 Apr 2020 | HKD | 4.25 | 4.4 | 4.18 | 4.27 | 4.27 | -0.06 (-1.39%) | 10,844,480 |
1 Apr 2020 | HKD | 4.5 | 4.54 | 4.28 | 4.33 | 4.33 | -0.12 (-2.70%) | 13,164,090 |
31 Mar 2020 | HKD | 4.38 | 4.47 | 4.32 | 4.45 | 4.45 | +0.2 (+4.71%) | 18,684,689 |
30 Mar 2020 | HKD | 4.17 | 4.34 | 4.12 | 4.25 | 4.25 | -0.04 (-0.93%) | 10,769,260 |
27 Mar 2020 | HKD | 4.4 | 4.46 | 4.26 | 4.29 | 4.29 | -0.05 (-1.15%) | 19,788,760 |
26 Mar 2020 | HKD | 4.4 | 4.44 | 4.3 | 4.34 | 4.34 | +0.01 (+0.23%) | 17,752,891 |
25 Mar 2020 | HKD | 4.1 | 4.36 | 4.1 | 4.33 | 4.33 | +0.32 (+7.98%) | 23,927,330 |
24 Mar 2020 | HKD | 3.88 | 4.08 | 3.88 | 4.01 | 4.01 | +0.14 (+3.62%) | 13,388,960 |
23 Mar 2020 | HKD | 3.75 | 3.96 | 3.7 | 3.87 | 3.87 | -0.06 (-1.53%) | 17,657,410 |
20 Mar 2020 | HKD | 3.84 | 3.99 | 3.84 | 3.93 | 3.93 | +0.16 (+4.24%) | 39,514,121 |
19 Mar 2020 | HKD | 3.96 | 4.04 | 3.77 | 3.77 | 3.77 | -0.23 (-5.75%) | 57,887,848 |
18 Mar 2020 | HKD | 4.05 | 4.23 | 3.97 | 4 | 4 | -0.08 (-1.96%) | 33,911,379 |
17 Mar 2020 | HKD | 4.12 | 4.19 | 4 | 4.08 | 4.08 | -0.1 (-2.39%) | 45,914,008 |
16 Mar 2020 | HKD | 4.31 | 4.35 | 4.18 | 4.18 | 4.18 | -0.25 (-5.64%) | 42,936,559 |
13 Mar 2020 | HKD | 4.26 | 4.49 | 4.16 | 4.43 | 4.43 | -0.15 (-3.28%) | 53,827,566 |
12 Mar 2020 | HKD | 4.66 | 4.73 | 4.53 | 4.58 | 4.58 | -0.23 (-4.78%) | 28,971,689 |
11 Mar 2020 | HKD | 4.82 | 4.92 | 4.75 | 4.81 | 4.81 | -0.03 (-0.62%) | 17,773,051 |
10 Mar 2020 | HKD | 4.88 | 4.94 | 4.78 | 4.84 | 4.84 | -0.04 (-0.82%) | 22,765,240 |
9 Mar 2020 | HKD | 5.05 | 5.07 | 4.88 | 4.88 | 4.88 | -0.31 (-5.97%) | 22,265,170 |
6 Mar 2020 | HKD | 5.24 | 5.27 | 5.16 | 5.19 | 5.19 | -0.09 (-1.70%) | 11,789,720 |
5 Mar 2020 | HKD | 5.25 | 5.31 | 5.18 | 5.28 | 5.28 | +0.1 (+1.93%) | 23,543,680 |
4 Mar 2020 | HKD | 5.28 | 5.28 | 5.17 | 5.18 | 5.18 | -0.01 (-0.19%) | 20,729,131 |
3 Mar 2020 | HKD | 5.28 | 5.33 | 5.16 | 5.19 | 5.19 | -0.02 (-0.38%) | 19,349,090 |
2 Mar 2020 | HKD | 5.23 | 5.28 | 5.13 | 5.21 | 5.21 | +0.02 (+0.39%) | 19,541,881 |
28 Feb 2020 | HKD | 5.3 | 5.31 | 5.18 | 5.19 | 5.19 | -0.2 (-3.71%) | 31,637,820 |
27 Feb 2020 | HKD | 5.4 | 5.43 | 5.35 | 5.39 | 5.39 | 0.0 (0.0%) | 19,091,740 |
26 Feb 2020 | HKD | 5.31 | 5.45 | 5.3 | 5.39 | 5.39 | -0.01 (-0.19%) | 15,100,960 |
25 Feb 2020 | HKD | 5.31 | 5.4 | 5.31 | 5.4 | 5.4 | +0.01 (+0.19%) | 16,319,300 |
24 Feb 2020 | HKD | 5.51 | 5.55 | 5.35 | 5.39 | 5.39 | -0.14 (-2.53%) | 22,534,430 |