Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | +0.02 (+0.85%) | 288,000 |
13 May 2020 | HKD | 2.3 | 2.38 | 2.28 | 2.35 | 2.35 | +0.03 (+1.29%) | 578,000 |
12 May 2020 | HKD | 2.31 | 2.35 | 2.28 | 2.32 | 2.32 | +0.01 (+0.43%) | 1,360,000 |
11 May 2020 | HKD | 2.39 | 2.41 | 2.29 | 2.31 | 2.31 | -0.06 (-2.53%) | 3,306,000 |
8 May 2020 | HKD | 2.42 | 2.45 | 2.34 | 2.37 | 2.37 | -0.02 (-0.84%) | 1,210,000 |
7 May 2020 | HKD | 2.42 | 2.43 | 2.34 | 2.39 | 2.39 | 0.0 (0.0%) | 1,010,000 |
6 May 2020 | HKD | 2.36 | 2.4 | 2.3 | 2.39 | 2.39 | +0.03 (+1.27%) | 804,517 |
5 May 2020 | HKD | 2.34 | 2.36 | 2.23 | 2.36 | 2.36 | +0.04 (+1.72%) | 796,580 |
4 May 2020 | HKD | 2.38 | 2.38 | 2.25 | 2.32 | 2.32 | -0.06 (-2.52%) | 904,000 |
29 Apr 2020 | HKD | 2.48 | 2.48 | 2.38 | 2.38 | 2.38 | -0.04 (-1.65%) | 440,000 |
28 Apr 2020 | HKD | 2.5 | 2.54 | 2.42 | 2.42 | 2.42 | -0.03 (-1.22%) | 522,000 |
27 Apr 2020 | HKD | 2.38 | 2.49 | 2.38 | 2.45 | 2.45 | +0.07 (+2.94%) | 1,046,000 |
24 Apr 2020 | HKD | 2.41 | 2.44 | 2.35 | 2.38 | 2.38 | -0.06 (-2.46%) | 466,000 |
23 Apr 2020 | HKD | 2.52 | 2.52 | 2.41 | 2.44 | 2.44 | -0.06 (-2.40%) | 332,000 |
22 Apr 2020 | HKD | 2.46 | 2.51 | 2.41 | 2.5 | 2.5 | +0.04 (+1.63%) | 574,000 |
21 Apr 2020 | HKD | 2.54 | 2.54 | 2.36 | 2.46 | 2.46 | -0.01 (-0.40%) | 692,000 |
20 Apr 2020 | HKD | 2.54 | 2.54 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 454,000 |
17 Apr 2020 | HKD | 2.54 | 2.56 | 2.45 | 2.48 | 2.48 | -0.03 (-1.20%) | 314,000 |
16 Apr 2020 | HKD | 2.54 | 2.54 | 2.46 | 2.51 | 2.51 | -0.04 (-1.57%) | 538,000 |
15 Apr 2020 | HKD | 2.52 | 2.6 | 2.48 | 2.55 | 2.55 | +0.04 (+1.59%) | 1,246,000 |
14 Apr 2020 | HKD | 2.48 | 2.51 | 2.44 | 2.51 | 2.51 | +0.04 (+1.62%) | 1,150,000 |
9 Apr 2020 | HKD | 2.54 | 2.54 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 280,000 |
8 Apr 2020 | HKD | 2.43 | 2.52 | 2.43 | 2.5 | 2.5 | 0.0 (0.0%) | 905,319 |
7 Apr 2020 | HKD | 2.48 | 2.51 | 2.43 | 2.5 | 2.5 | +0.07 (+2.88%) | 1,490,000 |
6 Apr 2020 | HKD | 2.48 | 2.48 | 2.4 | 2.43 | 2.43 | +0.02 (+0.83%) | 278,232 |
3 Apr 2020 | HKD | 2.48 | 2.48 | 2.39 | 2.41 | 2.41 | -0.05 (-2.03%) | 1,140,000 |
2 Apr 2020 | HKD | 2.38 | 2.46 | 2.38 | 2.46 | 2.46 | +0.11 (+4.68%) | 2,246,000 |
1 Apr 2020 | HKD | 2.35 | 2.46 | 2.27 | 2.35 | 2.35 | -0.03 (-1.26%) | 3,076,000 |
31 Mar 2020 | HKD | 2.26 | 2.43 | 2.23 | 2.38 | 2.38 | +0.1 (+4.39%) | 2,458,000 |
30 Mar 2020 | HKD | 2.27 | 2.33 | 2.2 | 2.28 | 2.28 | 0.0 (0.0%) | 1,990,000 |