Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 5.15 | 5.23 | 5.02 | 5.1 | 5.1 | -0.05 (-0.97%) | 8,367,730 |
6 May 2020 | HKD | 5 | 5.2 | 4.99 | 5.15 | 5.15 | +0.14 (+2.79%) | 8,128,026 |
5 May 2020 | HKD | 4.95 | 5.09 | 4.93 | 5.01 | 5.01 | +0.09 (+1.83%) | 8,546,020 |
4 May 2020 | HKD | 5.04 | 5.08 | 4.9 | 4.92 | 4.92 | -0.23 (-4.47%) | 10,379,455 |
29 Apr 2020 | HKD | 5.05 | 5.19 | 4.93 | 5.15 | 5.15 | +0.12 (+2.39%) | 9,121,575 |
28 Apr 2020 | HKD | 4.95 | 5.04 | 4.89 | 5.03 | 5.03 | +0.09 (+1.82%) | 7,793,977 |
27 Apr 2020 | HKD | 4.96 | 4.98 | 4.89 | 4.94 | 4.94 | +0.03 (+0.61%) | 9,485,838 |
24 Apr 2020 | HKD | 4.99 | 5.01 | 4.88 | 4.91 | 4.91 | -0.06 (-1.21%) | 9,296,257 |
23 Apr 2020 | HKD | 4.96 | 5.03 | 4.93 | 4.97 | 4.97 | +0.03 (+0.61%) | 7,220,725 |
22 Apr 2020 | HKD | 4.87 | 4.97 | 4.85 | 4.94 | 4.94 | +0.04 (+0.82%) | 14,118,305 |
21 Apr 2020 | HKD | 5.09 | 5.11 | 4.85 | 4.9 | 4.9 | -0.23 (-4.48%) | 20,102,324 |
20 Apr 2020 | HKD | 5.12 | 5.17 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 13,136,676 |
17 Apr 2020 | HKD | 5 | 5.21 | 4.99 | 5.12 | 5.12 | +0.18 (+3.64%) | 21,862,596 |
16 Apr 2020 | HKD | 4.84 | 4.99 | 4.82 | 4.94 | 4.94 | +0.05 (+1.02%) | 12,707,841 |
15 Apr 2020 | HKD | 4.96 | 5.04 | 4.85 | 4.89 | 4.89 | -0.06 (-1.21%) | 9,471,815 |
14 Apr 2020 | HKD | 5.02 | 5.03 | 4.86 | 4.95 | 4.95 | -0.07 (-1.39%) | 16,148,697 |
9 Apr 2020 | HKD | 4.8 | 5.03 | 4.78 | 5.02 | 5.02 | +0.28 (+5.91%) | 23,293,000 |
8 Apr 2020 | HKD | 4.7 | 4.79 | 4.63 | 4.74 | 4.74 | -0.01 (-0.21%) | 19,158,406 |
7 Apr 2020 | HKD | 4.75 | 4.86 | 4.69 | 4.75 | 4.75 | +0.1 (+2.15%) | 27,556,972 |
6 Apr 2020 | HKD | 4.61 | 4.71 | 4.5 | 4.65 | 4.65 | +0.08 (+1.75%) | 10,610,777 |
3 Apr 2020 | HKD | 4.66 | 4.66 | 4.52 | 4.57 | 4.57 | -0.1 (-2.14%) | 9,206,460 |
2 Apr 2020 | HKD | 4.71 | 4.71 | 4.46 | 4.67 | 4.67 | -0.08 (-1.68%) | 18,946,575 |
1 Apr 2020 | HKD | 5.08 | 5.11 | 4.74 | 4.75 | 4.75 | -0.36 (-7.05%) | 27,920,892 |
31 Mar 2020 | HKD | 5.15 | 5.17 | 5.05 | 5.11 | 5.11 | +0.09 (+1.79%) | 21,227,239 |
30 Mar 2020 | HKD | 5.1 | 5.14 | 5.02 | 5.02 | 5.02 | -0.18 (-3.46%) | 11,578,051 |
27 Mar 2020 | HKD | 5.3 | 5.37 | 5.19 | 5.2 | 5.2 | +0.01 (+0.19%) | 13,106,900 |
26 Mar 2020 | HKD | 5.31 | 5.33 | 5.11 | 5.19 | 5.19 | -0.17 (-3.17%) | 20,214,610 |
25 Mar 2020 | HKD | 5.24 | 5.39 | 5.08 | 5.36 | 5.36 | +0.45 (+9.16%) | 29,642,652 |
24 Mar 2020 | HKD | 4.49 | 5.13 | 4.47 | 4.91 | 4.91 | +0.49 (+11.09%) | 31,888,925 |
23 Mar 2020 | HKD | 4.5 | 4.64 | 4.38 | 4.42 | 4.42 | -0.25 (-5.35%) | 30,091,902 |