Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 2.78 | 2.81 | 2.69 | 2.81 | 2.81 | +0.01 (+0.36%) | 599,000 |
6 May 2020 | HKD | 2.77 | 2.83 | 2.77 | 2.8 | 2.8 | +0.03 (+1.08%) | 371,000 |
5 May 2020 | HKD | 2.65 | 2.83 | 2.65 | 2.77 | 2.77 | +0.07 (+2.59%) | 401,000 |
4 May 2020 | HKD | 2.7 | 2.72 | 2.6 | 2.7 | 2.7 | -0.04 (-1.46%) | 375,000 |
29 Apr 2020 | HKD | 2.7 | 2.8 | 2.64 | 2.74 | 2.74 | -0.08 (-2.84%) | 365,000 |
28 Apr 2020 | HKD | 2.75 | 2.82 | 2.74 | 2.82 | 2.82 | 0.0 (0.0%) | 368,000 |
27 Apr 2020 | HKD | 2.72 | 2.82 | 2.72 | 2.82 | 2.82 | +0.04 (+1.44%) | 382,000 |
24 Apr 2020 | HKD | 2.79 | 2.83 | 2.77 | 2.78 | 2.78 | -0.05 (-1.77%) | 424,000 |
23 Apr 2020 | HKD | 2.97 | 2.97 | 2.8 | 2.83 | 2.83 | -0.06 (-2.08%) | 716,000 |
22 Apr 2020 | HKD | 2.87 | 2.91 | 2.84 | 2.89 | 2.89 | -0.03 (-1.03%) | 648,000 |
21 Apr 2020 | HKD | 3.05 | 3.05 | 2.88 | 2.92 | 2.92 | -0.08 (-2.67%) | 666,000 |
20 Apr 2020 | HKD | 3.05 | 3.08 | 2.99 | 3 | 3 | -0.05 (-1.64%) | 340,000 |
17 Apr 2020 | HKD | 3.12 | 3.14 | 3.03 | 3.05 | 3.05 | -0.01 (-0.33%) | 502,000 |
16 Apr 2020 | HKD | 3.08 | 3.09 | 3.02 | 3.06 | 3.06 | +0.01 (+0.33%) | 496,000 |
15 Apr 2020 | HKD | 3.16 | 3.16 | 3.03 | 3.05 | 3.05 | -0.1 (-3.17%) | 1,002,000 |
14 Apr 2020 | HKD | 3.29 | 3.29 | 3.06 | 3.15 | 3.15 | -0.14 (-4.26%) | 1,505,939 |
9 Apr 2020 | HKD | 3.15 | 3.3 | 3.15 | 3.29 | 3.29 | +0.16 (+5.11%) | 1,709,000 |
8 Apr 2020 | HKD | 3.03 | 3.25 | 2.92 | 3.13 | 3.13 | +0.1 (+3.30%) | 3,702,000 |
7 Apr 2020 | HKD | 2.93 | 3.03 | 2.84 | 3.03 | 3.03 | +0.09 (+3.06%) | 2,122,000 |
6 Apr 2020 | HKD | 2.93 | 3 | 2.71 | 2.94 | 2.94 | +0.01 (+0.34%) | 2,146,000 |
3 Apr 2020 | HKD | 3.1 | 3.18 | 2.91 | 2.93 | 2.93 | -0.27 (-8.44%) | 2,677,000 |
2 Apr 2020 | HKD | 3.2 | 3.34 | 3.08 | 3.2 | 3.2 | 0.0 (0.0%) | 3,292,000 |
1 Apr 2020 | HKD | 3.3 | 3.73 | 3.01 | 3.2 | 3.2 | -0.14 (-4.19%) | 10,805,000 |
31 Mar 2020 | HKD | 2.42 | 3.36 | 2.37 | 3.34 | 3.34 | +0.98 (+41.53%) | 14,975,000 |
30 Mar 2020 | HKD | 2.33 | 2.36 | 2.25 | 2.36 | 2.36 | -0.01 (-0.42%) | 208,000 |
27 Mar 2020 | HKD | 2.34 | 2.48 | 2.34 | 2.37 | 2.37 | +0.03 (+1.28%) | 661,000 |
26 Mar 2020 | HKD | 2.22 | 2.38 | 2.2 | 2.34 | 2.34 | +0.14 (+6.36%) | 428,000 |
25 Mar 2020 | HKD | 2.2 | 2.31 | 2.18 | 2.2 | 2.2 | +0.05 (+2.33%) | 439,000 |
24 Mar 2020 | HKD | 2.05 | 2.16 | 2.05 | 2.15 | 2.15 | +0.1 (+4.88%) | 411,000 |
23 Mar 2020 | HKD | 2 | 2.11 | 1.96 | 2.05 | 2.05 | -0.07 (-3.30%) | 258,000 |