Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | HKD | 3.14 | 3.16 | 3.06 | 3.09 | 3.09 | -0.11 (-3.44%) | 134,400 |
29 Apr 2020 | HKD | 3.22 | 3.22 | 3.17 | 3.2 | 3.2 | +0.01 (+0.31%) | 34,500 |
28 Apr 2020 | HKD | 3.32 | 3.32 | 3.17 | 3.19 | 3.19 | -0.03 (-0.93%) | 82,200 |
27 Apr 2020 | HKD | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | -0.07 (-2.13%) | 129,900 |
24 Apr 2020 | HKD | 3.29 | 3.33 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 54,300 |
23 Apr 2020 | HKD | 3.35 | 3.35 | 3.24 | 3.29 | 3.29 | 0.0 (0.0%) | 124,200 |
22 Apr 2020 | HKD | 3.12 | 3.33 | 3.11 | 3.29 | 3.29 | +0.22 (+7.17%) | 465,600 |
21 Apr 2020 | HKD | 3.08 | 3.08 | 3.04 | 3.07 | 3.07 | -0.04 (-1.29%) | 134,700 |
20 Apr 2020 | HKD | 3.11 | 3.11 | 3.06 | 3.11 | 3.11 | 0.0 (0.0%) | 51,300 |
17 Apr 2020 | HKD | 3.15 | 3.16 | 3.08 | 3.11 | 3.11 | -0.06 (-1.89%) | 175,500 |
16 Apr 2020 | HKD | 3.09 | 3.18 | 3.05 | 3.17 | 3.17 | +0.08 (+2.59%) | 167,100 |
15 Apr 2020 | HKD | 3.28 | 3.3 | 3.09 | 3.09 | 3.09 | -0.27 (-8.04%) | 372,600 |
14 Apr 2020 | HKD | 3.45 | 3.45 | 3.31 | 3.36 | 3.36 | -0.09 (-2.61%) | 228,900 |
9 Apr 2020 | HKD | 3.37 | 3.57 | 3.37 | 3.45 | 3.45 | +0.11 (+3.29%) | 882,300 |
8 Apr 2020 | HKD | 3.05 | 3.45 | 3.05 | 3.34 | 3.34 | +0.35 (+11.71%) | 1,699,800 |
7 Apr 2020 | HKD | 2.87 | 2.99 | 2.85 | 2.99 | 2.99 | +0.11 (+3.82%) | 96,600 |
6 Apr 2020 | HKD | 2.86 | 2.9 | 2.86 | 2.88 | 2.88 | 0.0 (0.0%) | 174,000 |
3 Apr 2020 | HKD | 2.91 | 2.94 | 2.84 | 2.88 | 2.88 | -0.07 (-2.37%) | 173,700 |
2 Apr 2020 | HKD | 2.87 | 2.97 | 2.86 | 2.95 | 2.95 | 0.0 (0.0%) | 41,400 |
1 Apr 2020 | HKD | 3.1 | 3.16 | 2.95 | 2.95 | 2.95 | -0.15 (-4.84%) | 181,200 |
31 Mar 2020 | HKD | 2.9 | 3.1 | 2.9 | 3.1 | 3.1 | +0.17 (+5.80%) | 305,400 |
30 Mar 2020 | HKD | 2.92 | 2.98 | 2.91 | 2.93 | 2.93 | -0.07 (-2.33%) | 93,900 |
27 Mar 2020 | HKD | 3.1 | 3.1 | 2.99 | 3 | 3 | 0.0 (0.0%) | 528,600 |
26 Mar 2020 | HKD | 2.91 | 3.03 | 2.91 | 3 | 3 | +0.09 (+3.09%) | 249,000 |
25 Mar 2020 | HKD | 2.75 | 3 | 2.75 | 2.91 | 2.91 | +0.2 (+7.38%) | 727,500 |
24 Mar 2020 | HKD | 2.74 | 2.81 | 2.68 | 2.71 | 2.71 | +0.01 (+0.37%) | 202,500 |
23 Mar 2020 | HKD | 2.57 | 2.81 | 2.54 | 2.7 | 2.7 | +0.01 (+0.37%) | 509,400 |
20 Mar 2020 | HKD | 2.64 | 2.7 | 2.6 | 2.69 | 2.69 | +0.05 (+1.89%) | 535,200 |
19 Mar 2020 | HKD | 2.65 | 2.7 | 2.4 | 2.64 | 2.64 | -0.06 (-2.22%) | 1,031,700 |
18 Mar 2020 | HKD | 2.98 | 2.98 | 2.49 | 2.7 | 2.7 | -0.28 (-9.40%) | 659,400 |