Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 19.56 | 19.62 | 19.5 | 19.62 | 19.62 | +0.3 (+1.55%) | 5,000 |
30 Mar 2020 | HKD | 19.6 | 19.6 | 19.16 | 19.32 | 19.32 | -0.28 (-1.43%) | 8,300 |
27 Mar 2020 | HKD | 19.86 | 19.92 | 19.6 | 19.6 | 19.6 | +0.24 (+1.24%) | 13,000 |
26 Mar 2020 | HKD | 19.14 | 19.5 | 19.14 | 19.36 | 19.36 | +0.1 (+0.52%) | 5,200 |
25 Mar 2020 | HKD | 18.94 | 19.26 | 18.94 | 19.26 | 19.26 | +0.9 (+4.90%) | 14,100 |
24 Mar 2020 | HKD | 18 | 18.46 | 17.8 | 18.36 | 18.36 | +0.56 (+3.15%) | 57,707 |
23 Mar 2020 | HKD | 18.98 | 18.98 | 17.8 | 17.8 | 17.8 | -1.08 (-5.72%) | 33,600 |
20 Mar 2020 | HKD | 17.6 | 18.88 | 17.6 | 18.88 | 18.88 | +1.18 (+6.67%) | 21,580 |
19 Mar 2020 | HKD | 18.34 | 18.54 | 17.58 | 17.7 | 17.7 | -0.84 (-4.53%) | 31,600 |
18 Mar 2020 | HKD | 20 | 20 | 18.54 | 18.54 | 18.54 | -1.2 (-6.08%) | 28,600 |
17 Mar 2020 | HKD | 20.65 | 20.65 | 19.4 | 19.74 | 19.74 | -0.51 (-2.52%) | 16,000 |
16 Mar 2020 | HKD | 20.2 | 20.45 | 20.1 | 20.25 | 20.25 | -0.6 (-2.88%) | 13,900 |
13 Mar 2020 | HKD | 21.25 | 21.25 | 20 | 20.85 | 20.85 | -0.4 (-1.88%) | 31,400 |
12 Mar 2020 | HKD | 22.2 | 22.2 | 21.1 | 21.25 | 21.25 | -1 (-4.49%) | 37,600 |
11 Mar 2020 | HKD | 22.2 | 22.45 | 22.15 | 22.25 | 22.25 | +0.1 (+0.45%) | 8,100 |
10 Mar 2020 | HKD | 22.3 | 22.65 | 21.9 | 22.15 | 22.15 | -0.1 (-0.45%) | 29,033 |
9 Mar 2020 | HKD | 22.75 | 22.75 | 22.2 | 22.25 | 22.25 | -0.55 (-2.41%) | 23,800 |
6 Mar 2020 | HKD | 23.1 | 23.15 | 22.8 | 22.8 | 22.8 | -0.3 (-1.30%) | 13,890 |
5 Mar 2020 | HKD | 23 | 23.1 | 23 | 23.1 | 23.1 | +0.1 (+0.43%) | 7,300 |
4 Mar 2020 | HKD | 23.1 | 23.1 | 22.95 | 23 | 23 | 0.0 (0.0%) | 6,100 |
3 Mar 2020 | HKD | 23 | 23.1 | 22.9 | 23 | 23 | +0.25 (+1.10%) | 5,900 |
2 Mar 2020 | HKD | 22.55 | 24.2 | 22.55 | 22.75 | 22.75 | +0.15 (+0.66%) | 19,300 |
28 Feb 2020 | HKD | 22.9 | 22.9 | 22.45 | 22.6 | 22.6 | -0.45 (-1.95%) | 23,900 |
27 Feb 2020 | HKD | 23 | 23.1 | 22.95 | 23.05 | 23.05 | +0.05 (+0.22%) | 16,300 |
26 Feb 2020 | HKD | 23.3 | 23.45 | 23 | 23 | 23 | -0.35 (-1.50%) | 52,700 |
25 Feb 2020 | HKD | 23.4 | 23.45 | 23.25 | 23.35 | 23.35 | 0.0 (0.0%) | 30,500 |
24 Feb 2020 | HKD | 23.75 | 23.75 | 23.25 | 23.35 | 23.35 | -0.65 (-2.71%) | 8,600 |
21 Feb 2020 | HKD | 24.15 | 24.15 | 23.7 | 24 | 24 | 0.0 (0.0%) | 27,200 |
20 Feb 2020 | HKD | 24 | 24.2 | 24 | 24 | 24 | -0.2 (-0.83%) | 19,400 |
19 Feb 2020 | HKD | 24.1 | 24.2 | 24.1 | 24.2 | 24.2 | +0.3 (+1.26%) | 4,500 |