Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2020 | HKD | 5.7 | 5.7 | 5.39 | 5.45 | 5.45 | -0.25 (-4.39%) | 2,959,132 |
27 Mar 2020 | HKD | 5.64 | 5.78 | 5.63 | 5.7 | 5.7 | +0.08 (+1.42%) | 9,212,161 |
26 Mar 2020 | HKD | 5.9 | 5.9 | 5.55 | 5.62 | 5.62 | -0.21 (-3.60%) | 5,562,426 |
25 Mar 2020 | HKD | 5.86 | 5.94 | 5.73 | 5.83 | 5.83 | +0.08 (+1.39%) | 3,657,563 |
24 Mar 2020 | HKD | 5.7 | 5.85 | 5.63 | 5.75 | 5.75 | +0.09 (+1.59%) | 2,280,216 |
23 Mar 2020 | HKD | 5.98 | 5.98 | 5.57 | 5.66 | 5.66 | -0.34 (-5.67%) | 4,573,478 |
20 Mar 2020 | HKD | 6 | 6.1 | 5.85 | 6 | 6 | +0.08 (+1.35%) | 3,466,082 |
19 Mar 2020 | HKD | 6.08 | 6.11 | 5.72 | 5.92 | 5.92 | -0.21 (-3.43%) | 5,591,425 |
18 Mar 2020 | HKD | 6.31 | 6.41 | 6.04 | 6.13 | 6.13 | -0.18 (-2.85%) | 3,714,760 |
17 Mar 2020 | HKD | 6.3 | 6.47 | 6.12 | 6.31 | 6.31 | -0.1 (-1.56%) | 2,556,705 |
16 Mar 2020 | HKD | 6.7 | 6.84 | 6.25 | 6.41 | 6.41 | -0.22 (-3.32%) | 4,561,076 |
13 Mar 2020 | HKD | 6.57 | 6.66 | 6.22 | 6.63 | 6.63 | -0.06 (-0.90%) | 4,444,952 |
12 Mar 2020 | HKD | 6.88 | 6.88 | 6.59 | 6.69 | 6.69 | -0.28 (-4.02%) | 5,287,232 |
11 Mar 2020 | HKD | 6.88 | 7.01 | 6.84 | 6.97 | 6.97 | +0.11 (+1.60%) | 2,076,200 |
10 Mar 2020 | HKD | 6.85 | 6.88 | 6.74 | 6.86 | 6.86 | -0.02 (-0.29%) | 3,099,422 |
9 Mar 2020 | HKD | 6.89 | 6.93 | 6.84 | 6.88 | 6.88 | -0.17 (-2.41%) | 1,729,680 |
6 Mar 2020 | HKD | 6.99 | 7.09 | 6.94 | 7.05 | 7.05 | -0.03 (-0.42%) | 1,962,141 |
5 Mar 2020 | HKD | 7.11 | 7.23 | 7.04 | 7.08 | 7.08 | 0.0 (0.0%) | 1,810,336 |
4 Mar 2020 | HKD | 7.2 | 7.25 | 7.04 | 7.08 | 7.08 | -0.07 (-0.98%) | 1,293,173 |
3 Mar 2020 | HKD | 7.16 | 7.25 | 7.15 | 7.15 | 7.15 | +0.09 (+1.27%) | 2,421,850 |
2 Mar 2020 | HKD | 6.88 | 7.19 | 6.87 | 7.06 | 7.06 | +0.26 (+3.82%) | 3,108,936 |
28 Feb 2020 | HKD | 6.88 | 6.94 | 6.79 | 6.8 | 6.8 | -0.12 (-1.73%) | 5,503,896 |
27 Feb 2020 | HKD | 6.99 | 7.05 | 6.8 | 6.92 | 6.92 | -0.08 (-1.14%) | 2,766,255 |
26 Feb 2020 | HKD | 7.12 | 7.17 | 6.93 | 7 | 7 | -0.22 (-3.05%) | 5,100,000 |
25 Feb 2020 | HKD | 7.2 | 7.33 | 7.15 | 7.22 | 7.22 | -0.01 (-0.14%) | 3,234,880 |
24 Feb 2020 | HKD | 7.44 | 7.46 | 7.22 | 7.23 | 7.23 | -0.23 (-3.08%) | 5,000,000 |
21 Feb 2020 | HKD | 7.54 | 7.6 | 7.45 | 7.46 | 7.46 | -0.14 (-1.84%) | 1,991,033 |
20 Feb 2020 | HKD | 7.53 | 7.77 | 7.53 | 7.6 | 7.6 | +0.05 (+0.66%) | 1,404,000 |
19 Feb 2020 | HKD | 7.5 | 7.66 | 7.5 | 7.55 | 7.55 | +0.09 (+1.21%) | 892,000 |
18 Feb 2020 | HKD | 7.46 | 7.51 | 7.46 | 7.46 | 7.46 | 0.0 (0.0%) | 640,000 |