Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Mar 2020 | HKD | 4.44 | 4.6 | 4.4 | 4.6 | 4.6 | +0.2 (+4.55%) | 2,044,000 |
30 Mar 2020 | HKD | 4.59 | 4.59 | 4.35 | 4.4 | 4.4 | -0.22 (-4.76%) | 3,352,000 |
27 Mar 2020 | HKD | 4.55 | 4.68 | 4.48 | 4.62 | 4.62 | +0.15 (+3.36%) | 2,888,000 |
26 Mar 2020 | HKD | 4.53 | 4.57 | 4.36 | 4.47 | 4.47 | +0.15 (+3.47%) | 3,480,000 |
25 Mar 2020 | HKD | 4.26 | 4.45 | 4.2 | 4.32 | 4.32 | +0.18 (+4.35%) | 4,404,000 |
24 Mar 2020 | HKD | 4.09 | 4.18 | 4.06 | 4.14 | 4.14 | +0.08 (+1.97%) | 2,096,000 |
23 Mar 2020 | HKD | 4.15 | 4.15 | 3.95 | 4.06 | 4.06 | -0.1 (-2.40%) | 3,920,000 |
20 Mar 2020 | HKD | 4.34 | 4.47 | 4 | 4.16 | 4.16 | -0.16 (-3.70%) | 11,116,000 |
19 Mar 2020 | HKD | 4.4 | 4.53 | 4.23 | 4.32 | 4.32 | -0.18 (-4%) | 3,604,000 |
18 Mar 2020 | HKD | 4.41 | 4.84 | 4.41 | 4.5 | 4.5 | +0.02 (+0.45%) | 4,220,000 |
17 Mar 2020 | HKD | 4.61 | 4.67 | 4.3 | 4.48 | 4.48 | -0.2 (-4.27%) | 3,868,000 |
16 Mar 2020 | HKD | 4.95 | 4.95 | 4.5 | 4.68 | 4.68 | -0.28 (-5.65%) | 3,588,000 |
13 Mar 2020 | HKD | 4.8 | 5 | 4.63 | 4.96 | 4.96 | -0.11 (-2.17%) | 2,904,000 |
12 Mar 2020 | HKD | 5.25 | 5.26 | 4.98 | 5.07 | 5.07 | -0.23 (-4.34%) | 2,921,000 |
11 Mar 2020 | HKD | 5.34 | 5.46 | 5.23 | 5.3 | 5.3 | +0.04 (+0.76%) | 2,132,000 |
10 Mar 2020 | HKD | 5.28 | 5.33 | 4.99 | 5.26 | 5.26 | -0.09 (-1.68%) | 5,432,000 |
9 Mar 2020 | HKD | 5.6 | 5.6 | 5.27 | 5.35 | 5.35 | -0.26 (-4.63%) | 5,656,634 |
6 Mar 2020 | HKD | 5.31 | 5.64 | 5.3 | 5.61 | 5.61 | +0.32 (+6.05%) | 9,252,640 |
5 Mar 2020 | HKD | 5.16 | 5.32 | 5.16 | 5.29 | 5.29 | +0.1 (+1.93%) | 3,160,000 |
4 Mar 2020 | HKD | 5.22 | 5.25 | 5.13 | 5.19 | 5.19 | -0.05 (-0.95%) | 1,977,500 |
3 Mar 2020 | HKD | 5.05 | 5.29 | 5.05 | 5.24 | 5.24 | +0.19 (+3.76%) | 4,656,000 |
2 Mar 2020 | HKD | 4.94 | 5.08 | 4.93 | 5.05 | 5.05 | +0.11 (+2.23%) | 2,248,000 |
28 Feb 2020 | HKD | 4.99 | 5.01 | 4.85 | 4.94 | 4.94 | -0.11 (-2.18%) | 2,492,000 |
27 Feb 2020 | HKD | 5.09 | 5.1 | 5.01 | 5.05 | 5.05 | +0.01 (+0.20%) | 2,084,000 |
26 Feb 2020 | HKD | 5.1 | 5.1 | 4.99 | 5.04 | 5.04 | -0.07 (-1.37%) | 1,812,000 |
25 Feb 2020 | HKD | 5.12 | 5.17 | 5.08 | 5.11 | 5.11 | -0.03 (-0.58%) | 3,272,000 |
24 Feb 2020 | HKD | 5.13 | 5.2 | 4.92 | 5.14 | 5.14 | +0.05 (+0.98%) | 7,138,000 |
21 Feb 2020 | HKD | 5.2 | 5.26 | 5.02 | 5.09 | 5.09 | -0.11 (-2.12%) | 3,392,000 |
20 Feb 2020 | HKD | 5.29 | 5.33 | 5.18 | 5.2 | 5.2 | -0.05 (-0.95%) | 2,556,006 |
19 Feb 2020 | HKD | 5.21 | 5.29 | 5.17 | 5.25 | 5.25 | -0.03 (-0.57%) | 1,341,334 |