Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | HKD | 2.61 | 2.66 | 2.57 | 2.57 | 2.57 | -0.01 (-0.39%) | 6,724,000 |
8 May 2020 | HKD | 2.53 | 2.61 | 2.53 | 2.58 | 2.58 | +0.07 (+2.79%) | 9,456,000 |
7 May 2020 | HKD | 2.55 | 2.59 | 2.51 | 2.51 | 2.51 | -0.04 (-1.57%) | 5,614,000 |
6 May 2020 | HKD | 2.58 | 2.61 | 2.52 | 2.55 | 2.55 | -0.01 (-0.39%) | 9,695,000 |
5 May 2020 | HKD | 2.56 | 2.6 | 2.55 | 2.56 | 2.56 | +0.08 (+3.23%) | 20,910,000 |
4 May 2020 | HKD | 2.56 | 2.59 | 2.48 | 2.48 | 2.48 | -0.13 (-4.98%) | 6,222,000 |
29 Apr 2020 | HKD | 2.61 | 2.62 | 2.58 | 2.61 | 2.61 | +0.02 (+0.77%) | 2,854,000 |
28 Apr 2020 | HKD | 2.62 | 2.64 | 2.57 | 2.59 | 2.59 | 0.0 (0.0%) | 3,960,000 |
27 Apr 2020 | HKD | 2.66 | 2.66 | 2.59 | 2.59 | 2.59 | -0.04 (-1.52%) | 3,672,000 |
24 Apr 2020 | HKD | 2.63 | 2.63 | 2.56 | 2.63 | 2.63 | +0.02 (+0.77%) | 6,079,000 |
23 Apr 2020 | HKD | 2.68 | 2.71 | 2.59 | 2.61 | 2.61 | -0.03 (-1.14%) | 5,274,000 |
22 Apr 2020 | HKD | 2.54 | 2.65 | 2.52 | 2.64 | 2.64 | +0.06 (+2.33%) | 5,064,000 |
21 Apr 2020 | HKD | 2.64 | 2.64 | 2.54 | 2.58 | 2.58 | -0.06 (-2.27%) | 8,600,000 |
20 Apr 2020 | HKD | 2.76 | 2.77 | 2.64 | 2.64 | 2.64 | -0.12 (-4.35%) | 11,674,400 |
17 Apr 2020 | HKD | 2.78 | 2.79 | 2.72 | 2.76 | 2.76 | +0.03 (+1.10%) | 7,619,000 |
16 Apr 2020 | HKD | 2.73 | 2.76 | 2.69 | 2.73 | 2.73 | -0.02 (-0.73%) | 4,584,000 |
15 Apr 2020 | HKD | 2.76 | 2.81 | 2.74 | 2.75 | 2.75 | 0.0 (0.0%) | 8,412,000 |
14 Apr 2020 | HKD | 2.75 | 2.79 | 2.73 | 2.75 | 2.75 | 0.0 (0.0%) | 6,860,000 |
9 Apr 2020 | HKD | 2.76 | 2.77 | 2.73 | 2.75 | 2.75 | +0.03 (+1.10%) | 5,504,000 |
8 Apr 2020 | HKD | 2.79 | 2.79 | 2.7 | 2.72 | 2.72 | -0.08 (-2.86%) | 8,188,000 |
7 Apr 2020 | HKD | 2.87 | 2.87 | 2.76 | 2.8 | 2.8 | 0.0 (0.0%) | 14,714,000 |
6 Apr 2020 | HKD | 2.81 | 2.82 | 2.75 | 2.8 | 2.8 | +0.02 (+0.72%) | 5,948,000 |
3 Apr 2020 | HKD | 2.86 | 2.87 | 2.75 | 2.78 | 2.78 | -0.07 (-2.46%) | 4,942,000 |
2 Apr 2020 | HKD | 2.77 | 2.87 | 2.75 | 2.85 | 2.85 | +0.06 (+2.15%) | 8,688,000 |
1 Apr 2020 | HKD | 2.76 | 2.9 | 2.74 | 2.79 | 2.79 | +0.02 (+0.72%) | 12,824,200 |
31 Mar 2020 | HKD | 2.81 | 2.86 | 2.76 | 2.77 | 2.77 | +0.03 (+1.09%) | 7,532,000 |
30 Mar 2020 | HKD | 2.67 | 2.82 | 2.65 | 2.74 | 2.74 | 0.0 (0.0%) | 10,152,000 |
27 Mar 2020 | HKD | 3.06 | 3.1 | 2.73 | 2.74 | 2.74 | -0.25 (-8.36%) | 32,438,000 |
26 Mar 2020 | HKD | 2.88 | 3 | 2.84 | 2.99 | 2.99 | +0.06 (+2.05%) | 12,626,000 |
25 Mar 2020 | HKD | 2.79 | 2.94 | 2.78 | 2.93 | 2.93 | +0.24 (+8.92%) | 20,246,000 |