Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 2.18 | 2.22 | 2.17 | 2.18 | 2.18 | +0.05 (+2.35%) | 1,474,000 |
6 May 2020 | HKD | 2.15 | 2.16 | 2.13 | 2.13 | 2.13 | +0.01 (+0.47%) | 1,534,505 |
5 May 2020 | HKD | 2.17 | 2.23 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 3,898,000 |
4 May 2020 | HKD | 2.08 | 2.2 | 2.06 | 2.15 | 2.15 | +0.07 (+3.37%) | 3,074,000 |
29 Apr 2020 | HKD | 2.11 | 2.13 | 2.02 | 2.08 | 2.08 | -0.03 (-1.42%) | 2,582,000 |
28 Apr 2020 | HKD | 2.15 | 2.22 | 2.06 | 2.11 | 2.11 | -0.04 (-1.86%) | 3,786,000 |
27 Apr 2020 | HKD | 2.25 | 2.28 | 2.08 | 2.15 | 2.15 | -0.1 (-4.44%) | 5,460,000 |
24 Apr 2020 | HKD | 2.38 | 2.38 | 2.22 | 2.25 | 2.25 | -0.09 (-3.85%) | 3,159,000 |
23 Apr 2020 | HKD | 2.51 | 2.51 | 2.33 | 2.34 | 2.34 | -0.16 (-6.40%) | 3,172,000 |
22 Apr 2020 | HKD | 2.38 | 2.5 | 2.35 | 2.5 | 2.5 | +0.13 (+5.49%) | 1,402,000 |
21 Apr 2020 | HKD | 2.48 | 2.5 | 2.35 | 2.37 | 2.37 | -0.11 (-4.44%) | 1,744,000 |
20 Apr 2020 | HKD | 2.52 | 2.57 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 1,512,000 |
17 Apr 2020 | HKD | 2.52 | 2.52 | 2.4 | 2.49 | 2.49 | -0.03 (-1.19%) | 1,666,000 |
16 Apr 2020 | HKD | 2.49 | 2.55 | 2.48 | 2.52 | 2.52 | +0.03 (+1.20%) | 1,328,000 |
15 Apr 2020 | HKD | 2.66 | 2.7 | 2.48 | 2.49 | 2.49 | -0.11 (-4.23%) | 3,666,000 |
14 Apr 2020 | HKD | 2.45 | 2.61 | 2.43 | 2.6 | 2.6 | +0.2 (+8.33%) | 4,798,000 |
9 Apr 2020 | HKD | 2.45 | 2.5 | 2.32 | 2.4 | 2.4 | -0.03 (-1.23%) | 3,196,000 |
8 Apr 2020 | HKD | 2.2 | 2.55 | 2.19 | 2.43 | 2.43 | +0.23 (+10.45%) | 9,370,000 |
7 Apr 2020 | HKD | 2.14 | 2.25 | 2.14 | 2.2 | 2.2 | +0.12 (+5.77%) | 3,052,005 |
6 Apr 2020 | HKD | 2.01 | 2.1 | 1.95 | 2.08 | 2.08 | +0.08 (+4%) | 3,022,000 |
3 Apr 2020 | HKD | 2.16 | 2.17 | 1.99 | 2 | 2 | -0.14 (-6.54%) | 3,428,000 |
2 Apr 2020 | HKD | 2.18 | 2.26 | 2.1 | 2.14 | 2.14 | -0.04 (-1.83%) | 1,968,000 |
1 Apr 2020 | HKD | 2.18 | 2.31 | 2.15 | 2.18 | 2.18 | -0.07 (-3.11%) | 2,424,000 |
31 Mar 2020 | HKD | 2.25 | 2.36 | 2.24 | 2.25 | 2.25 | +0.08 (+3.69%) | 2,456,000 |
30 Mar 2020 | HKD | 2.2 | 2.2 | 2 | 2.17 | 2.17 | +0.01 (+0.46%) | 2,606,000 |
27 Mar 2020 | HKD | 2.3 | 2.39 | 2.1 | 2.16 | 2.16 | -0.09 (-4%) | 5,295,159 |
26 Mar 2020 | HKD | 2.11 | 2.34 | 2.1 | 2.25 | 2.25 | +0.1 (+4.65%) | 4,340,000 |
25 Mar 2020 | HKD | 1.98 | 2.17 | 1.97 | 2.15 | 2.15 | +0.29 (+15.59%) | 6,230,000 |
24 Mar 2020 | HKD | 1.85 | 1.97 | 1.8 | 1.86 | 1.86 | +0.01 (+0.54%) | 4,582,000 |
23 Mar 2020 | HKD | 1.72 | 1.9 | 1.62 | 1.85 | 1.85 | +0.04 (+2.21%) | 2,540,000 |