Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 50.95 | 51.2 | 50.35 | 51.1 | 51.1 | -0.05 (-0.10%) | 9,125,410 |
6 May 2020 | HKD | 49.9 | 51.3 | 49.6 | 51.15 | 51.15 | +1.1 (+2.20%) | 14,327,750 |
5 May 2020 | HKD | 49.2 | 50.1 | 48.45 | 50.05 | 50.05 | +1.35 (+2.77%) | 7,881,019 |
4 May 2020 | HKD | 48.1 | 48.95 | 47.8 | 48.7 | 48.7 | -1.75 (-3.47%) | 15,465,070 |
29 Apr 2020 | HKD | 50.6 | 50.85 | 49.45 | 50.45 | 50.45 | -0.25 (-0.49%) | 14,047,590 |
28 Apr 2020 | HKD | 50.1 | 50.7 | 49.45 | 50.7 | 50.7 | +0.75 (+1.50%) | 10,197,950 |
27 Apr 2020 | HKD | 50.05 | 50.15 | 49.1 | 49.95 | 49.95 | +0.65 (+1.32%) | 13,956,130 |
24 Apr 2020 | HKD | 50.45 | 50.5 | 48.7 | 49.3 | 49.3 | -1.15 (-2.28%) | 15,650,800 |
23 Apr 2020 | HKD | 49.6 | 51.15 | 49.6 | 50.45 | 50.45 | +1.75 (+3.59%) | 18,565,260 |
22 Apr 2020 | HKD | 47.7 | 49 | 47.6 | 48.7 | 48.7 | +0.8 (+1.67%) | 12,188,370 |
21 Apr 2020 | HKD | 49.25 | 50 | 47.55 | 47.9 | 47.9 | -1.85 (-3.72%) | 20,797,631 |
20 Apr 2020 | HKD | 50.85 | 50.9 | 49.25 | 49.75 | 49.75 | -0.2 (-0.40%) | 16,769,270 |
17 Apr 2020 | HKD | 50.05 | 52.8 | 49.3 | 49.95 | 49.95 | +1.2 (+2.46%) | 30,798,449 |
16 Apr 2020 | HKD | 47.8 | 48.95 | 47.4 | 48.75 | 48.75 | +0.8 (+1.67%) | 13,833,920 |
15 Apr 2020 | HKD | 48.3 | 49.7 | 47.5 | 47.95 | 47.95 | -0.4 (-0.83%) | 21,832,449 |
14 Apr 2020 | HKD | 48.2 | 48.75 | 47.15 | 48.35 | 48.35 | +0.35 (+0.73%) | 15,902,110 |
9 Apr 2020 | HKD | 46.5 | 48 | 46.2 | 48 | 48 | +2.85 (+6.31%) | 28,020,600 |
8 Apr 2020 | HKD | 44.85 | 45.4 | 44.6 | 45.15 | 45.15 | -0.85 (-1.85%) | 19,671,760 |
7 Apr 2020 | HKD | 43.5 | 46 | 43.5 | 46 | 46 | +3.15 (+7.35%) | 37,517,621 |
6 Apr 2020 | HKD | 41.3 | 43.2 | 40.55 | 42.85 | 42.85 | +1.85 (+4.51%) | 35,211,621 |
3 Apr 2020 | HKD | 41.2 | 41.4 | 40.55 | 41 | 41 | -0.3 (-0.73%) | 11,696,630 |
2 Apr 2020 | HKD | 40 | 41.3 | 39.55 | 41.3 | 41.3 | +0.8 (+1.98%) | 16,959,920 |
1 Apr 2020 | HKD | 41 | 41.65 | 39.75 | 40.5 | 40.5 | -0.85 (-2.06%) | 18,865,020 |
31 Mar 2020 | HKD | 42.1 | 42.1 | 40.3 | 41.35 | 41.35 | +0.75 (+1.85%) | 23,086,539 |
30 Mar 2020 | HKD | 41.35 | 41.5 | 39.8 | 40.6 | 40.6 | -2.05 (-4.81%) | 23,303,939 |
27 Mar 2020 | HKD | 44.7 | 45.8 | 42.15 | 42.65 | 42.65 | -1.65 (-3.72%) | 24,352,869 |
26 Mar 2020 | HKD | 46.15 | 46.15 | 43.95 | 44.3 | 44.3 | -0.85 (-1.88%) | 22,040,820 |
25 Mar 2020 | HKD | 45.2 | 45.45 | 44.05 | 45.15 | 45.15 | +1.25 (+2.85%) | 29,024,920 |
24 Mar 2020 | HKD | 42.75 | 44 | 42.2 | 43.9 | 43.9 | +3.2 (+7.86%) | 24,857,131 |
23 Mar 2020 | HKD | 41 | 41.45 | 40.15 | 40.7 | 40.7 | -2.5 (-5.79%) | 27,210,990 |