Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 3 | 3.04 | 2.95 | 2.95 | 2.95 | -0.05 (-1.67%) | 142,000 |
6 May 2020 | HKD | 3.06 | 3.06 | 2.96 | 3 | 3 | -0.06 (-1.96%) | 252,000 |
5 May 2020 | HKD | 3.14 | 3.14 | 2.98 | 3.06 | 3.06 | +0.06 (+2%) | 398,000 |
4 May 2020 | HKD | 3.15 | 3.15 | 2.99 | 3 | 3 | -0.1 (-3.23%) | 162,000 |
29 Apr 2020 | HKD | 3.15 | 3.15 | 3.1 | 3.1 | 3.1 | -0.04 (-1.27%) | 340,000 |
28 Apr 2020 | HKD | 3.17 | 3.18 | 3.14 | 3.14 | 3.14 | -0.03 (-0.95%) | 202,000 |
27 Apr 2020 | HKD | 3.11 | 3.25 | 3.11 | 3.17 | 3.17 | +0.07 (+2.26%) | 1,370,000 |
24 Apr 2020 | HKD | 3.05 | 3.1 | 3.01 | 3.1 | 3.1 | +0.01 (+0.32%) | 756,000 |
23 Apr 2020 | HKD | 2.94 | 3.11 | 2.9 | 3.09 | 3.09 | +0.14 (+4.75%) | 1,328,000 |
22 Apr 2020 | HKD | 2.91 | 2.99 | 2.91 | 2.95 | 2.95 | +0.03 (+1.03%) | 582,000 |
21 Apr 2020 | HKD | 3.01 | 3.06 | 2.91 | 2.92 | 2.92 | -0.12 (-3.95%) | 1,401,000 |
20 Apr 2020 | HKD | 3.08 | 3.13 | 3.03 | 3.04 | 3.04 | -0.04 (-1.30%) | 846,000 |
17 Apr 2020 | HKD | 3.11 | 3.15 | 3.02 | 3.08 | 3.08 | -0.03 (-0.96%) | 2,108,000 |
16 Apr 2020 | HKD | 3.1 | 3.11 | 3.06 | 3.11 | 3.11 | -0.03 (-0.96%) | 1,025,000 |
15 Apr 2020 | HKD | 3.13 | 3.19 | 3.11 | 3.14 | 3.14 | +0.02 (+0.64%) | 240,000 |
14 Apr 2020 | HKD | 3.22 | 3.24 | 3.08 | 3.12 | 3.12 | -0.1 (-3.11%) | 1,074,000 |
9 Apr 2020 | HKD | 3.12 | 3.29 | 3.12 | 3.22 | 3.22 | +0.14 (+4.55%) | 1,270,000 |
8 Apr 2020 | HKD | 3.15 | 3.15 | 3.08 | 3.08 | 3.08 | -0.08 (-2.53%) | 282,000 |
7 Apr 2020 | HKD | 3.16 | 3.21 | 3.13 | 3.16 | 3.16 | +0.02 (+0.64%) | 542,000 |
6 Apr 2020 | HKD | 3.2 | 3.2 | 3.04 | 3.14 | 3.14 | +0.07 (+2.28%) | 278,000 |
3 Apr 2020 | HKD | 3.15 | 3.16 | 3.06 | 3.07 | 3.07 | -0.05 (-1.60%) | 1,012,150 |
2 Apr 2020 | HKD | 3.15 | 3.16 | 3.08 | 3.12 | 3.12 | -0.02 (-0.64%) | 758,000 |
1 Apr 2020 | HKD | 3.2 | 3.24 | 3.14 | 3.14 | 3.14 | -0.08 (-2.48%) | 352,000 |
31 Mar 2020 | HKD | 3.2 | 3.26 | 3.19 | 3.22 | 3.22 | +0.08 (+2.55%) | 366,000 |
30 Mar 2020 | HKD | 3.11 | 3.22 | 3.1 | 3.14 | 3.14 | -0.09 (-2.79%) | 1,250,000 |
27 Mar 2020 | HKD | 3.27 | 3.32 | 3.17 | 3.23 | 3.23 | +0.06 (+1.89%) | 1,230,000 |
26 Mar 2020 | HKD | 3.22 | 3.22 | 3.1 | 3.17 | 3.17 | -0.09 (-2.76%) | 1,918,000 |
25 Mar 2020 | HKD | 3.23 | 3.31 | 3.14 | 3.26 | 3.26 | +0.13 (+4.15%) | 840,800 |
24 Mar 2020 | HKD | 3.14 | 3.21 | 3.09 | 3.13 | 3.13 | +0.06 (+1.95%) | 1,647,000 |
23 Mar 2020 | HKD | 3.23 | 3.23 | 3 | 3.07 | 3.07 | -0.22 (-6.69%) | 826,000 |