Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2020 | HKD | 2.48 | 2.48 | 2.25 | 2.28 | 2.28 | -0.11 (-4.60%) | 3,262,000 |
26 Mar 2020 | HKD | 2.41 | 2.42 | 2.33 | 2.39 | 2.39 | +0.01 (+0.42%) | 556,000 |
25 Mar 2020 | HKD | 2.39 | 2.43 | 2.34 | 2.38 | 2.38 | +0.06 (+2.59%) | 1,526,330 |
24 Mar 2020 | HKD | 2.29 | 2.35 | 2.24 | 2.32 | 2.32 | +0.13 (+5.94%) | 1,650,000 |
23 Mar 2020 | HKD | 2.32 | 2.37 | 2.18 | 2.19 | 2.19 | -0.2 (-8.37%) | 3,371,203 |
20 Mar 2020 | HKD | 2.44 | 2.44 | 2.33 | 2.39 | 2.39 | +0.01 (+0.42%) | 2,396,000 |
19 Mar 2020 | HKD | 2.6 | 2.6 | 2.35 | 2.38 | 2.38 | -0.11 (-4.42%) | 2,031,203 |
18 Mar 2020 | HKD | 2.58 | 2.64 | 2.46 | 2.49 | 2.49 | -0.03 (-1.19%) | 1,961,261 |
17 Mar 2020 | HKD | 2.45 | 2.54 | 2.36 | 2.52 | 2.52 | +0.06 (+2.44%) | 1,724,000 |
16 Mar 2020 | HKD | 2.68 | 2.69 | 2.44 | 2.46 | 2.46 | -0.2 (-7.52%) | 1,838,815 |
13 Mar 2020 | HKD | 2.64 | 2.68 | 2.55 | 2.66 | 2.66 | -0.03 (-1.12%) | 2,479,783 |
12 Mar 2020 | HKD | 2.87 | 2.87 | 2.66 | 2.69 | 2.69 | -0.21 (-7.24%) | 3,212,887 |
11 Mar 2020 | HKD | 2.97 | 2.97 | 2.88 | 2.9 | 2.9 | -0.05 (-1.69%) | 1,006,000 |
10 Mar 2020 | HKD | 3.09 | 3.09 | 2.86 | 2.95 | 2.95 | +0.01 (+0.34%) | 3,124,288 |
9 Mar 2020 | HKD | 3.15 | 3.15 | 2.93 | 2.94 | 2.94 | -0.25 (-7.84%) | 3,274,815 |
6 Mar 2020 | HKD | 3.24 | 3.24 | 3.16 | 3.19 | 3.19 | -0.06 (-1.85%) | 866,000 |
5 Mar 2020 | HKD | 3.23 | 3.29 | 3.23 | 3.25 | 3.25 | +0.05 (+1.56%) | 1,296,000 |
4 Mar 2020 | HKD | 3.27 | 3.28 | 3.13 | 3.2 | 3.2 | -0.06 (-1.84%) | 3,921,000 |
3 Mar 2020 | HKD | 3.29 | 3.37 | 3.22 | 3.26 | 3.26 | +0.08 (+2.52%) | 3,736,000 |
2 Mar 2020 | HKD | 3.2 | 3.23 | 3.14 | 3.18 | 3.18 | -0.02 (-0.63%) | 2,941,203 |
28 Feb 2020 | HKD | 3.34 | 3.34 | 3.15 | 3.2 | 3.2 | -0.2 (-5.88%) | 8,888,000 |
27 Feb 2020 | HKD | 3.26 | 3.41 | 3.26 | 3.4 | 3.4 | +0.12 (+3.66%) | 4,742,000 |
26 Feb 2020 | HKD | 3.32 | 3.32 | 3.24 | 3.28 | 3.28 | -0.05 (-1.50%) | 3,040,000 |
25 Feb 2020 | HKD | 3.1 | 3.35 | 3.1 | 3.33 | 3.33 | +0.17 (+5.38%) | 5,522,000 |
24 Feb 2020 | HKD | 3.16 | 3.18 | 3.11 | 3.16 | 3.16 | -0.02 (-0.63%) | 1,700,000 |
21 Feb 2020 | HKD | 3.11 | 3.27 | 3.09 | 3.18 | 3.18 | +0.07 (+2.25%) | 1,604,000 |
20 Feb 2020 | HKD | 3.13 | 3.18 | 3.06 | 3.11 | 3.11 | -0.08 (-2.51%) | 5,347,000 |
19 Feb 2020 | HKD | 3.27 | 3.27 | 3.17 | 3.19 | 3.19 | -0.06 (-1.85%) | 2,802,750 |
18 Feb 2020 | HKD | 3.29 | 3.29 | 3.1 | 3.25 | 3.25 | -0.04 (-1.22%) | 2,864,000 |
17 Feb 2020 | HKD | 3.31 | 3.34 | 3.21 | 3.29 | 3.29 | +0.01 (+0.30%) | 2,530,350 |