Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 4.2 | 4.2 | 4.14 | 4.17 | 4.17 | +0.17 (+4.25%) | 688,500 |
2 Apr 2020 | HKD | 4.05 | 4.14 | 3.9 | 4 | 4 | 0.0 (0.0%) | 118,500 |
1 Apr 2020 | HKD | 3.98 | 4.09 | 3.97 | 4 | 4 | 0.0 (0.0%) | 742,000 |
31 Mar 2020 | HKD | 4.03 | 4.03 | 3.94 | 4 | 4 | 0.0 (0.0%) | 302,500 |
30 Mar 2020 | HKD | 4 | 4.01 | 3.98 | 4 | 4 | 0.0 (0.0%) | 174,500 |
27 Mar 2020 | HKD | 3.96 | 4 | 3.91 | 4 | 4 | -0.02 (-0.50%) | 162,000 |
26 Mar 2020 | HKD | 4 | 4.03 | 3.99 | 4.02 | 4.02 | +0.02 (+0.50%) | 241,000 |
25 Mar 2020 | HKD | 4 | 4.2 | 3.92 | 4 | 4 | 0.0 (0.0%) | 403,500 |
24 Mar 2020 | HKD | 4.12 | 4.12 | 3.96 | 4 | 4 | 0.0 (0.0%) | 238,500 |
23 Mar 2020 | HKD | 3.9 | 4.07 | 3.9 | 4 | 4 | -0.06 (-1.48%) | 165,500 |
20 Mar 2020 | HKD | 4.17 | 4.19 | 3.96 | 4.06 | 4.06 | -0.11 (-2.64%) | 388,000 |
19 Mar 2020 | HKD | 4.33 | 4.33 | 4.14 | 4.17 | 4.17 | -0.13 (-3.02%) | 344,500 |
18 Mar 2020 | HKD | 4.11 | 4.33 | 4.11 | 4.3 | 4.3 | +0.03 (+0.70%) | 343,500 |
17 Mar 2020 | HKD | 4.31 | 4.31 | 4.24 | 4.27 | 4.27 | -0.05 (-1.16%) | 339,000 |
16 Mar 2020 | HKD | 4.43 | 4.48 | 4.31 | 4.32 | 4.32 | -0.14 (-3.14%) | 590,500 |
13 Mar 2020 | HKD | 4.26 | 4.5 | 4.2 | 4.46 | 4.46 | -0.04 (-0.89%) | 983,010 |
12 Mar 2020 | HKD | 4.5 | 4.55 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 435,000 |
11 Mar 2020 | HKD | 4.69 | 4.69 | 4.54 | 4.6 | 4.6 | +0.11 (+2.45%) | 126,000 |
10 Mar 2020 | HKD | 4.42 | 4.63 | 4.42 | 4.49 | 4.49 | +0.05 (+1.13%) | 781,500 |
9 Mar 2020 | HKD | 4.4 | 4.47 | 4.34 | 4.44 | 4.44 | +0.01 (+0.23%) | 490,000 |
6 Mar 2020 | HKD | 4.49 | 4.49 | 4.36 | 4.43 | 4.43 | -0.07 (-1.56%) | 712,500 |
5 Mar 2020 | HKD | 4.5 | 4.5 | 4.42 | 4.5 | 4.5 | +0.02 (+0.45%) | 735,500 |
4 Mar 2020 | HKD | 4.57 | 4.7 | 4.33 | 4.48 | 4.48 | -0.02 (-0.44%) | 1,175,000 |
3 Mar 2020 | HKD | 4.45 | 4.62 | 4.18 | 4.5 | 4.5 | -0.03 (-0.66%) | 1,877,750 |
2 Mar 2020 | HKD | 4.51 | 4.59 | 4.4 | 4.53 | 4.53 | 0.0 (0.0%) | 886,500 |
28 Feb 2020 | HKD | 4.5 | 4.53 | 4.44 | 4.53 | 4.53 | -0.03 (-0.66%) | 851,500 |
27 Feb 2020 | HKD | 4.51 | 4.6 | 4.45 | 4.56 | 4.56 | +0.01 (+0.22%) | 986,000 |
26 Feb 2020 | HKD | 4.45 | 4.57 | 4.27 | 4.55 | 4.55 | +0.11 (+2.48%) | 1,355,000 |
25 Feb 2020 | HKD | 4.47 | 4.48 | 4.33 | 4.44 | 4.44 | -0.07 (-1.55%) | 1,632,750 |
24 Feb 2020 | HKD | 4.62 | 4.62 | 4.45 | 4.51 | 4.51 | -0.17 (-3.63%) | 1,072,500 |