Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 3.22 | 3.34 | 3.2 | 3.32 | 3.32 | +0.06 (+1.84%) | 1,200,500 |
20 May 2020 | HKD | 3.33 | 3.33 | 3.21 | 3.26 | 3.26 | -0.08 (-2.40%) | 472,500 |
19 May 2020 | HKD | 3.33 | 3.42 | 3.32 | 3.34 | 3.34 | +0.01 (+0.30%) | 585,500 |
18 May 2020 | HKD | 3.19 | 3.37 | 3.18 | 3.33 | 3.33 | +0.14 (+4.39%) | 1,131,500 |
15 May 2020 | HKD | 3 | 3.25 | 3 | 3.19 | 3.19 | -0.01 (-0.31%) | 562,500 |
14 May 2020 | HKD | 3.28 | 3.31 | 3.08 | 3.2 | 3.2 | -0.11 (-3.32%) | 588,500 |
13 May 2020 | HKD | 3.41 | 3.41 | 3.17 | 3.31 | 3.31 | -0.16 (-4.61%) | 645,500 |
12 May 2020 | HKD | 3.49 | 3.49 | 3.43 | 3.47 | 3.47 | -0.13 (-3.61%) | 206,000 |
11 May 2020 | HKD | 3.59 | 3.6 | 3.5 | 3.6 | 3.6 | 0.0 (0.0%) | 377,500 |
8 May 2020 | HKD | 3.7 | 3.7 | 3.51 | 3.6 | 3.6 | -0.13 (-3.49%) | 213,000 |
7 May 2020 | HKD | 3.8 | 3.8 | 3.48 | 3.73 | 3.73 | -0.02 (-0.53%) | 310,000 |
6 May 2020 | HKD | 3.84 | 3.94 | 3.7 | 3.75 | 3.75 | -0.03 (-0.79%) | 138,000 |
5 May 2020 | HKD | 3.74 | 3.85 | 3.73 | 3.78 | 3.78 | +0.03 (+0.80%) | 346,500 |
4 May 2020 | HKD | 3.92 | 3.92 | 3.75 | 3.75 | 3.75 | -0.23 (-5.78%) | 403,500 |
29 Apr 2020 | HKD | 4 | 4.01 | 3.83 | 3.98 | 3.98 | -0.02 (-0.50%) | 302,500 |
28 Apr 2020 | HKD | 3.99 | 4 | 3.72 | 4 | 4 | +0.01 (+0.25%) | 278,500 |
27 Apr 2020 | HKD | 4.04 | 4.04 | 3.9 | 3.99 | 3.99 | -0.03 (-0.75%) | 128,500 |
24 Apr 2020 | HKD | 4.04 | 4.04 | 4 | 4.02 | 4.02 | -0.02 (-0.50%) | 67,500 |
23 Apr 2020 | HKD | 4 | 4.1 | 3.97 | 4.04 | 4.04 | +0.07 (+1.76%) | 298,000 |
22 Apr 2020 | HKD | 3.93 | 4.01 | 3.76 | 3.97 | 3.97 | +0.03 (+0.76%) | 1,492,500 |
21 Apr 2020 | HKD | 4.11 | 4.11 | 3.91 | 3.94 | 3.94 | -0.12 (-2.96%) | 203,000 |
20 Apr 2020 | HKD | 4.13 | 4.13 | 4.06 | 4.06 | 4.06 | -0.02 (-0.49%) | 104,000 |
17 Apr 2020 | HKD | 4.1 | 4.1 | 4.08 | 4.08 | 4.08 | +0.01 (+0.25%) | 84,500 |
16 Apr 2020 | HKD | 4.04 | 4.15 | 4.03 | 4.07 | 4.07 | +0.11 (+2.78%) | 156,500 |
15 Apr 2020 | HKD | 3.96 | 4.03 | 3.92 | 3.96 | 3.96 | -0.06 (-1.49%) | 161,526 |
14 Apr 2020 | HKD | 4.15 | 4.15 | 3.95 | 4.02 | 4.02 | -0.09 (-2.19%) | 473,000 |
9 Apr 2020 | HKD | 4.1 | 4.2 | 4.02 | 4.11 | 4.11 | +0.09 (+2.24%) | 407,500 |
8 Apr 2020 | HKD | 4.19 | 4.19 | 3.92 | 4.02 | 4.02 | -0.11 (-2.66%) | 322,500 |
7 Apr 2020 | HKD | 4.18 | 4.18 | 4.08 | 4.13 | 4.13 | -0.04 (-0.96%) | 529,500 |
6 Apr 2020 | HKD | 4.17 | 4.17 | 4.15 | 4.17 | 4.17 | 0.0 (0.0%) | 974,000 |