Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2020 | HKD | 2.61 | 2.7 | 2.58 | 2.69 | 2.69 | +0.16 (+6.32%) | 10,892,000 |
23 Mar 2020 | HKD | 2.54 | 2.65 | 2.51 | 2.53 | 2.53 | -0.18 (-6.64%) | 9,462,000 |
20 Mar 2020 | HKD | 2.58 | 2.72 | 2.58 | 2.71 | 2.71 | +0.18 (+7.11%) | 14,912,000 |
19 Mar 2020 | HKD | 2.56 | 2.6 | 2.38 | 2.53 | 2.53 | 0.0 (0.0%) | 16,408,000 |
18 Mar 2020 | HKD | 2.6 | 2.78 | 2.52 | 2.53 | 2.53 | -0.13 (-4.89%) | 16,686,200 |
17 Mar 2020 | HKD | 2.66 | 2.73 | 2.48 | 2.66 | 2.66 | -0.03 (-1.12%) | 15,026,000 |
16 Mar 2020 | HKD | 2.83 | 2.95 | 2.64 | 2.69 | 2.69 | -0.24 (-8.19%) | 18,799,600 |
13 Mar 2020 | HKD | 2.73 | 2.97 | 2.7 | 2.93 | 2.93 | -0.06 (-2.01%) | 29,061,000 |
12 Mar 2020 | HKD | 3.15 | 3.16 | 2.96 | 2.99 | 2.99 | -0.25 (-7.72%) | 28,612,000 |
11 Mar 2020 | HKD | 3.42 | 3.43 | 3.22 | 3.24 | 3.24 | -0.13 (-3.86%) | 19,100,000 |
10 Mar 2020 | HKD | 3.46 | 3.52 | 3.2 | 3.37 | 3.37 | -0.03 (-0.88%) | 32,576,000 |
9 Mar 2020 | HKD | 3.48 | 3.69 | 3.37 | 3.4 | 3.4 | -0.12 (-3.41%) | 51,160,000 |
6 Mar 2020 | HKD | 3.48 | 3.53 | 3.42 | 3.52 | 3.52 | 0.0 (0.0%) | 11,970,803 |
5 Mar 2020 | HKD | 3.49 | 3.6 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 15,813,900 |
4 Mar 2020 | HKD | 3.44 | 3.5 | 3.32 | 3.48 | 3.48 | +0.04 (+1.16%) | 8,678,000 |
3 Mar 2020 | HKD | 3.46 | 3.52 | 3.4 | 3.44 | 3.44 | +0.03 (+0.88%) | 10,936,500 |
2 Mar 2020 | HKD | 3.33 | 3.48 | 3.3 | 3.41 | 3.41 | +0.08 (+2.40%) | 13,536,000 |
28 Feb 2020 | HKD | 3.47 | 3.55 | 3.31 | 3.33 | 3.33 | -0.25 (-6.98%) | 26,523,000 |
27 Feb 2020 | HKD | 3.63 | 3.71 | 3.53 | 3.58 | 3.58 | -0.02 (-0.56%) | 25,153,000 |
26 Feb 2020 | HKD | 3.46 | 3.67 | 3.46 | 3.6 | 3.6 | +0.04 (+1.12%) | 35,373,000 |
25 Feb 2020 | HKD | 3.39 | 3.57 | 3.32 | 3.56 | 3.56 | +0.11 (+3.19%) | 32,615,000 |
24 Feb 2020 | HKD | 3.42 | 3.55 | 3.33 | 3.45 | 3.45 | +0.08 (+2.37%) | 47,221,600 |
21 Feb 2020 | HKD | 3.28 | 3.46 | 3.27 | 3.37 | 3.37 | +0.05 (+1.51%) | 39,718,700 |
20 Feb 2020 | HKD | 3.36 | 3.39 | 3.24 | 3.32 | 3.32 | -0.04 (-1.19%) | 16,718,000 |
19 Feb 2020 | HKD | 3.2 | 3.38 | 3.19 | 3.36 | 3.36 | +0.18 (+5.66%) | 36,808,000 |
18 Feb 2020 | HKD | 3.24 | 3.26 | 3.15 | 3.18 | 3.18 | -0.08 (-2.45%) | 8,958,000 |
17 Feb 2020 | HKD | 3.36 | 3.46 | 3.21 | 3.26 | 3.26 | -0.05 (-1.51%) | 26,302,300 |
14 Feb 2020 | HKD | 3.09 | 3.32 | 3.06 | 3.31 | 3.31 | +0.22 (+7.12%) | 31,560,000 |
13 Feb 2020 | HKD | 3.09 | 3.15 | 3.05 | 3.09 | 3.09 | +0.02 (+0.65%) | 8,214,015 |
12 Feb 2020 | HKD | 3.09 | 3.1 | 3.03 | 3.07 | 3.07 | -0.02 (-0.65%) | 8,836,000 |