Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 2.27 | 2.55 | 2.22 | 2.38 | 2.38 | +0.1 (+4.39%) | 1,368,400 |
19 Mar 2020 | HKD | 2.3 | 2.34 | 2.21 | 2.28 | 2.28 | -0.1 (-4.20%) | 2,657,600 |
18 Mar 2020 | HKD | 2.55 | 2.56 | 2.34 | 2.38 | 2.38 | -0.07 (-2.86%) | 1,535,000 |
17 Mar 2020 | HKD | 2.5 | 2.5 | 2.4 | 2.45 | 2.45 | -0.05 (-2%) | 3,738,000 |
16 Mar 2020 | HKD | 2.62 | 2.64 | 2.5 | 2.5 | 2.5 | -0.12 (-4.58%) | 2,214,000 |
13 Mar 2020 | HKD | 2.62 | 2.67 | 2.5 | 2.62 | 2.62 | -0.04 (-1.50%) | 1,890,000 |
12 Mar 2020 | HKD | 2.76 | 2.8 | 2.63 | 2.66 | 2.66 | -0.1 (-3.62%) | 1,567,000 |
11 Mar 2020 | HKD | 2.91 | 2.91 | 2.75 | 2.76 | 2.76 | -0.01 (-0.36%) | 3,392,000 |
10 Mar 2020 | HKD | 2.77 | 2.88 | 2.76 | 2.77 | 2.77 | 0.0 (0.0%) | 1,454,000 |
9 Mar 2020 | HKD | 2.85 | 2.85 | 2.76 | 2.77 | 2.77 | -0.08 (-2.81%) | 1,815,524 |
6 Mar 2020 | HKD | 2.97 | 2.98 | 2.85 | 2.85 | 2.85 | -0.12 (-4.04%) | 1,520,500 |
5 Mar 2020 | HKD | 2.99 | 3.01 | 2.97 | 2.97 | 2.97 | -0.02 (-0.67%) | 619,000 |
4 Mar 2020 | HKD | 3 | 3.01 | 2.95 | 2.99 | 2.99 | +0.01 (+0.34%) | 947,000 |
3 Mar 2020 | HKD | 3 | 3.01 | 2.96 | 2.98 | 2.98 | +0.02 (+0.68%) | 1,323,000 |
2 Mar 2020 | HKD | 3.05 | 3.05 | 2.96 | 2.96 | 2.96 | -0.09 (-2.95%) | 2,286,000 |
28 Feb 2020 | HKD | 3.07 | 3.09 | 3.02 | 3.05 | 3.05 | -0.02 (-0.65%) | 1,124,000 |
27 Feb 2020 | HKD | 3.05 | 3.16 | 3.04 | 3.07 | 3.07 | +0.02 (+0.66%) | 527,762 |
26 Feb 2020 | HKD | 3.08 | 3.1 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 416,000 |
25 Feb 2020 | HKD | 3.1 | 3.12 | 3.05 | 3.07 | 3.07 | -0.01 (-0.32%) | 822,000 |
24 Feb 2020 | HKD | 3.17 | 3.19 | 3.08 | 3.08 | 3.08 | -0.07 (-2.22%) | 1,903,000 |
21 Feb 2020 | HKD | 3.15 | 3.18 | 3.13 | 3.15 | 3.15 | +0.02 (+0.64%) | 4,536,000 |
20 Feb 2020 | HKD | 3.21 | 3.21 | 3.11 | 3.13 | 3.13 | -0.05 (-1.57%) | 1,964,000 |
19 Feb 2020 | HKD | 3.33 | 3.36 | 3.15 | 3.18 | 3.18 | -0.17 (-5.07%) | 1,497,700 |
18 Feb 2020 | HKD | 3.32 | 3.42 | 3.29 | 3.35 | 3.35 | +0.03 (+0.90%) | 3,706,000 |
17 Feb 2020 | HKD | 3.27 | 3.34 | 3.27 | 3.32 | 3.32 | +0.05 (+1.53%) | 441,000 |
14 Feb 2020 | HKD | 3.27 | 3.3 | 3.27 | 3.27 | 3.27 | -0.03 (-0.91%) | 260,000 |
13 Feb 2020 | HKD | 3.26 | 3.31 | 3.26 | 3.3 | 3.3 | +0.04 (+1.23%) | 3,283,000 |
12 Feb 2020 | HKD | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | -0.01 (-0.31%) | 430,801 |
11 Feb 2020 | HKD | 3.25 | 3.3 | 3.25 | 3.27 | 3.27 | +0.02 (+0.62%) | 323,000 |
10 Feb 2020 | HKD | 3.25 | 3.31 | 3.19 | 3.25 | 3.25 | -0.04 (-1.22%) | 302,790 |