Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 2.29 | 2.34 | 2.29 | 2.33 | 2.33 | +0.02 (+0.87%) | 164,000 |
6 May 2020 | HKD | 2.33 | 2.35 | 2.31 | 2.31 | 2.31 | -0.02 (-0.86%) | 521,164 |
5 May 2020 | HKD | 2.3 | 2.35 | 2.26 | 2.33 | 2.33 | +0.03 (+1.30%) | 2,130,000 |
4 May 2020 | HKD | 2.26 | 2.3 | 2.24 | 2.3 | 2.3 | -0.01 (-0.43%) | 2,324,000 |
29 Apr 2020 | HKD | 2.25 | 2.32 | 2.25 | 2.31 | 2.31 | +0.05 (+2.21%) | 2,490,000 |
28 Apr 2020 | HKD | 2.24 | 2.28 | 2.2 | 2.26 | 2.26 | 0.0 (0.0%) | 728,000 |
27 Apr 2020 | HKD | 2.21 | 2.26 | 2.2 | 2.26 | 2.26 | +0.05 (+2.26%) | 797,252 |
24 Apr 2020 | HKD | 2.19 | 2.23 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 800,000 |
23 Apr 2020 | HKD | 2.12 | 2.22 | 2.12 | 2.19 | 2.19 | +0.08 (+3.79%) | 2,290,000 |
22 Apr 2020 | HKD | 2.1 | 2.12 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 885,200 |
21 Apr 2020 | HKD | 2.1 | 2.14 | 2.1 | 2.11 | 2.11 | 0.0 (0.0%) | 2,956,000 |
20 Apr 2020 | HKD | 2.12 | 2.15 | 2.1 | 2.11 | 2.11 | -0.01 (-0.47%) | 1,205,512 |
17 Apr 2020 | HKD | 2.1 | 2.15 | 2.1 | 2.12 | 2.12 | +0.02 (+0.95%) | 3,036,000 |
16 Apr 2020 | HKD | 2.1 | 2.13 | 2.08 | 2.1 | 2.1 | +0.01 (+0.48%) | 1,958,000 |
15 Apr 2020 | HKD | 2.12 | 2.14 | 2.09 | 2.09 | 2.09 | -0.05 (-2.34%) | 1,456,000 |
14 Apr 2020 | HKD | 2.12 | 2.16 | 2.1 | 2.14 | 2.14 | +0.01 (+0.47%) | 826,000 |
9 Apr 2020 | HKD | 2.14 | 2.15 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,338,000 |
8 Apr 2020 | HKD | 2.11 | 2.14 | 2.11 | 2.12 | 2.12 | -0.03 (-1.40%) | 734,000 |
7 Apr 2020 | HKD | 2.11 | 2.16 | 2.11 | 2.15 | 2.15 | +0.04 (+1.90%) | 1,416,000 |
6 Apr 2020 | HKD | 2.15 | 2.15 | 2.09 | 2.11 | 2.11 | 0.0 (0.0%) | 627,700 |
3 Apr 2020 | HKD | 2.1 | 2.13 | 2.07 | 2.11 | 2.11 | +0.01 (+0.48%) | 1,022,000 |
2 Apr 2020 | HKD | 2.11 | 2.12 | 2.09 | 2.1 | 2.1 | -0.03 (-1.41%) | 1,832,000 |
1 Apr 2020 | HKD | 2.15 | 2.19 | 2.11 | 2.13 | 2.13 | -0.05 (-2.29%) | 1,631,000 |
31 Mar 2020 | HKD | 2.2 | 2.22 | 2.13 | 2.18 | 2.18 | +0.06 (+2.83%) | 2,122,000 |
30 Mar 2020 | HKD | 2.1 | 2.15 | 2.09 | 2.12 | 2.12 | -0.02 (-0.93%) | 640,000 |
27 Mar 2020 | HKD | 2.18 | 2.2 | 2.13 | 2.14 | 2.14 | -0.04 (-1.83%) | 714,000 |
26 Mar 2020 | HKD | 2.11 | 2.19 | 2.1 | 2.18 | 2.18 | +0.01 (+0.46%) | 584,000 |
25 Mar 2020 | HKD | 1.98 | 2.21 | 1.93 | 2.17 | 2.17 | +0.25 (+13.02%) | 10,453,500 |
24 Mar 2020 | HKD | 1.86 | 1.94 | 1.86 | 1.92 | 1.92 | +0.09 (+4.92%) | 1,496,000 |
23 Mar 2020 | HKD | 1.73 | 1.84 | 1.7 | 1.83 | 1.83 | +0.04 (+2.23%) | 3,030,000 |