Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 4.1 | 4.11 | 4.01 | 4.06 | 4.06 | +0.01 (+0.25%) | 1,218,800 |
2 Apr 2020 | HKD | 4.01 | 4.06 | 3.96 | 4.05 | 4.05 | +0.07 (+1.76%) | 5,270,800 |
1 Apr 2020 | HKD | 4.07 | 4.13 | 3.98 | 3.98 | 3.98 | -0.09 (-2.21%) | 2,795,200 |
31 Mar 2020 | HKD | 4.11 | 4.14 | 4.05 | 4.07 | 4.07 | -0.01 (-0.25%) | 1,315,400 |
30 Mar 2020 | HKD | 4.08 | 4.09 | 4 | 4.08 | 4.08 | -0.04 (-0.97%) | 2,198,000 |
27 Mar 2020 | HKD | 4.1 | 4.14 | 4.03 | 4.12 | 4.12 | +0.06 (+1.48%) | 5,756,400 |
26 Mar 2020 | HKD | 4.01 | 4.06 | 3.98 | 4.06 | 4.06 | +0.04 (+1.00%) | 2,390,800 |
25 Mar 2020 | HKD | 4.08 | 4.08 | 3.95 | 4.02 | 4.02 | +0.12 (+3.08%) | 3,743,600 |
24 Mar 2020 | HKD | 3.92 | 3.95 | 3.76 | 3.9 | 3.9 | +0.08 (+2.09%) | 6,225,290 |
23 Mar 2020 | HKD | 3.76 | 3.85 | 3.76 | 3.82 | 3.82 | -0.13 (-3.29%) | 2,663,000 |
20 Mar 2020 | HKD | 3.84 | 3.98 | 3.82 | 3.95 | 3.95 | +0.11 (+2.86%) | 4,636,111 |
19 Mar 2020 | HKD | 3.88 | 3.95 | 3.66 | 3.84 | 3.84 | -0.04 (-1.03%) | 8,717,200 |
18 Mar 2020 | HKD | 4.14 | 4.19 | 3.85 | 3.88 | 3.88 | -0.2 (-4.90%) | 4,666,000 |
17 Mar 2020 | HKD | 3.97 | 4.09 | 3.9 | 4.08 | 4.08 | +0.07 (+1.75%) | 5,317,776 |
16 Mar 2020 | HKD | 4.29 | 4.29 | 3.99 | 4.01 | 4.01 | -0.28 (-6.53%) | 6,553,200 |
13 Mar 2020 | HKD | 4.2 | 4.3 | 4.03 | 4.29 | 4.29 | -0.03 (-0.69%) | 7,886,000 |
12 Mar 2020 | HKD | 4.41 | 4.41 | 4.3 | 4.32 | 4.32 | -0.15 (-3.36%) | 6,117,600 |
11 Mar 2020 | HKD | 4.53 | 4.53 | 4.43 | 4.47 | 4.47 | -0.05 (-1.11%) | 3,071,200 |
10 Mar 2020 | HKD | 4.5 | 4.58 | 4.42 | 4.52 | 4.52 | +0.07 (+1.57%) | 7,051,200 |
9 Mar 2020 | HKD | 4.62 | 4.62 | 4.42 | 4.45 | 4.45 | -0.25 (-5.32%) | 7,516,400 |
6 Mar 2020 | HKD | 4.81 | 4.81 | 4.69 | 4.7 | 4.7 | -0.11 (-2.29%) | 7,431,600 |
5 Mar 2020 | HKD | 4.69 | 4.93 | 4.64 | 4.81 | 4.81 | +0.2 (+4.34%) | 16,744,800 |
4 Mar 2020 | HKD | 4.58 | 4.65 | 4.56 | 4.61 | 4.61 | -0.01 (-0.22%) | 4,680,800 |
3 Mar 2020 | HKD | 4.75 | 4.75 | 4.57 | 4.62 | 4.62 | 0.0 (0.0%) | 2,670,400 |
2 Mar 2020 | HKD | 4.47 | 4.64 | 4.46 | 4.62 | 4.62 | +0.09 (+1.99%) | 4,340,000 |
28 Feb 2020 | HKD | 4.64 | 4.69 | 4.47 | 4.53 | 4.53 | -0.22 (-4.63%) | 3,556,000 |
27 Feb 2020 | HKD | 4.72 | 4.77 | 4.66 | 4.75 | 4.75 | +0.04 (+0.85%) | 2,998,000 |
26 Feb 2020 | HKD | 4.74 | 4.82 | 4.68 | 4.71 | 4.71 | -0.1 (-2.08%) | 4,561,200 |
25 Feb 2020 | HKD | 4.7 | 4.82 | 4.66 | 4.81 | 4.81 | 0.0 (0.0%) | 4,156,400 |
24 Feb 2020 | HKD | 4.8 | 4.88 | 4.75 | 4.81 | 4.81 | -0.06 (-1.23%) | 4,387,791 |