Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 2.88 | 2.92 | 2.86 | 2.9 | 2.9 | +0.02 (+0.69%) | 1,107,000 |
6 May 2020 | HKD | 2.83 | 2.9 | 2.79 | 2.88 | 2.88 | +0.05 (+1.77%) | 2,056,000 |
5 May 2020 | HKD | 2.8 | 2.86 | 2.76 | 2.83 | 2.83 | +0.03 (+1.07%) | 1,058,000 |
4 May 2020 | HKD | 2.79 | 2.81 | 2.7 | 2.8 | 2.8 | -0.06 (-2.10%) | 7,802,000 |
29 Apr 2020 | HKD | 2.7 | 2.86 | 2.66 | 2.86 | 2.86 | +0.18 (+6.72%) | 3,184,000 |
28 Apr 2020 | HKD | 2.8 | 2.8 | 2.63 | 2.68 | 2.68 | -0.09 (-3.25%) | 2,184,000 |
27 Apr 2020 | HKD | 2.77 | 2.81 | 2.68 | 2.77 | 2.77 | +0.06 (+2.21%) | 3,470,000 |
24 Apr 2020 | HKD | 2.73 | 2.75 | 2.66 | 2.71 | 2.71 | 0.0 (0.0%) | 2,489,000 |
23 Apr 2020 | HKD | 2.7 | 2.8 | 2.67 | 2.71 | 2.71 | -0.02 (-0.73%) | 6,652,000 |
22 Apr 2020 | HKD | 2.68 | 2.76 | 2.64 | 2.73 | 2.73 | +0.03 (+1.11%) | 2,547,000 |
21 Apr 2020 | HKD | 2.74 | 2.76 | 2.64 | 2.7 | 2.7 | -0.05 (-1.82%) | 4,417,000 |
20 Apr 2020 | HKD | 2.54 | 2.91 | 2.54 | 2.75 | 2.75 | +0.21 (+8.27%) | 7,709,000 |
17 Apr 2020 | HKD | 2.6 | 2.6 | 2.5 | 2.54 | 2.54 | -0.01 (-0.39%) | 2,597,300 |
16 Apr 2020 | HKD | 2.56 | 2.58 | 2.53 | 2.55 | 2.55 | -0.04 (-1.54%) | 2,708,000 |
15 Apr 2020 | HKD | 2.6 | 2.64 | 2.52 | 2.59 | 2.59 | +0.04 (+1.57%) | 3,570,771 |
14 Apr 2020 | HKD | 2.49 | 2.59 | 2.42 | 2.55 | 2.55 | +0.14 (+5.81%) | 16,614,000 |
9 Apr 2020 | HKD | 2.41 | 2.51 | 2.39 | 2.41 | 2.41 | +0.02 (+0.84%) | 10,858,000 |
8 Apr 2020 | HKD | 2.41 | 2.41 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 1,370,000 |
7 Apr 2020 | HKD | 2.42 | 2.48 | 2.37 | 2.39 | 2.39 | 0.0 (0.0%) | 4,759,000 |
6 Apr 2020 | HKD | 2.4 | 2.4 | 2.33 | 2.39 | 2.39 | -0.03 (-1.24%) | 1,008,000 |
3 Apr 2020 | HKD | 2.4 | 2.44 | 2.37 | 2.42 | 2.42 | -0.04 (-1.63%) | 3,150,000 |
2 Apr 2020 | HKD | 2.32 | 2.47 | 2.3 | 2.46 | 2.46 | +0.11 (+4.68%) | 2,992,000 |
1 Apr 2020 | HKD | 2.47 | 2.47 | 2.3 | 2.35 | 2.35 | -0.05 (-2.08%) | 2,954,000 |
31 Mar 2020 | HKD | 2.45 | 2.55 | 2.35 | 2.4 | 2.4 | +0.02 (+0.84%) | 8,078,000 |
30 Mar 2020 | HKD | 2.47 | 2.47 | 2.33 | 2.38 | 2.38 | -0.01 (-0.42%) | 1,342,000 |
27 Mar 2020 | HKD | 2.42 | 2.45 | 2.39 | 2.39 | 2.39 | +0.02 (+0.84%) | 2,110,000 |
26 Mar 2020 | HKD | 2.41 | 2.46 | 2.35 | 2.37 | 2.37 | -0.04 (-1.66%) | 1,116,000 |
25 Mar 2020 | HKD | 2.4 | 2.46 | 2.37 | 2.41 | 2.41 | +0.08 (+3.43%) | 599,083 |
24 Mar 2020 | HKD | 2.28 | 2.35 | 2.28 | 2.33 | 2.33 | +0.06 (+2.64%) | 1,472,220 |
23 Mar 2020 | HKD | 2.38 | 2.39 | 2.26 | 2.27 | 2.27 | -0.11 (-4.62%) | 893,000 |