Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2020 | HKD | 2.13 | 2.21 | 2.13 | 2.18 | 2.18 | -0.06 (-2.68%) | 51,000 |
2 Apr 2020 | HKD | 2.22 | 2.25 | 2.1 | 2.24 | 2.24 | +0.02 (+0.90%) | 355,000 |
1 Apr 2020 | HKD | 2.19 | 2.22 | 2.16 | 2.22 | 2.22 | +0.04 (+1.83%) | 170,000 |
31 Mar 2020 | HKD | 2.19 | 2.21 | 2.12 | 2.18 | 2.18 | +0.09 (+4.31%) | 491,000 |
30 Mar 2020 | HKD | 2 | 2.25 | 1.98 | 2.09 | 2.09 | -0.07 (-3.24%) | 218,000 |
27 Mar 2020 | HKD | 2.21 | 2.4 | 2.1 | 2.16 | 2.16 | -0.04 (-1.82%) | 227,000 |
26 Mar 2020 | HKD | 2.18 | 2.25 | 2.13 | 2.2 | 2.2 | +0.02 (+0.92%) | 87,000 |
25 Mar 2020 | HKD | 2.17 | 2.26 | 2.14 | 2.18 | 2.18 | +0.02 (+0.93%) | 299,000 |
24 Mar 2020 | HKD | 2.14 | 2.19 | 1.95 | 2.16 | 2.16 | +0.05 (+2.37%) | 345,000 |
23 Mar 2020 | HKD | 2.27 | 2.27 | 1.99 | 2.11 | 2.11 | -0.21 (-9.05%) | 695,000 |
20 Mar 2020 | HKD | 2.14 | 2.36 | 2.08 | 2.32 | 2.32 | +0.18 (+8.41%) | 1,220,000 |
19 Mar 2020 | HKD | 2.26 | 2.26 | 2 | 2.14 | 2.14 | -0.12 (-5.31%) | 906,000 |
18 Mar 2020 | HKD | 2.33 | 2.36 | 2.23 | 2.26 | 2.26 | -0.07 (-3.00%) | 764,000 |
17 Mar 2020 | HKD | 2.26 | 2.35 | 2.23 | 2.33 | 2.33 | 0.0 (0.0%) | 578,000 |
16 Mar 2020 | HKD | 2.41 | 2.54 | 2.31 | 2.33 | 2.33 | -0.1 (-4.12%) | 871,000 |
13 Mar 2020 | HKD | 2.51 | 2.56 | 2.37 | 2.43 | 2.43 | -0.13 (-5.08%) | 745,000 |
12 Mar 2020 | HKD | 2.62 | 2.62 | 2.55 | 2.56 | 2.56 | -0.1 (-3.76%) | 424,000 |
11 Mar 2020 | HKD | 2.73 | 2.73 | 2.63 | 2.66 | 2.66 | -0.05 (-1.85%) | 315,000 |
10 Mar 2020 | HKD | 2.6 | 2.72 | 2.6 | 2.71 | 2.71 | +0.01 (+0.37%) | 501,000 |
9 Mar 2020 | HKD | 2.78 | 2.8 | 2.68 | 2.7 | 2.7 | -0.15 (-5.26%) | 396,000 |
6 Mar 2020 | HKD | 2.86 | 2.91 | 2.83 | 2.85 | 2.85 | -0.04 (-1.38%) | 552,000 |
5 Mar 2020 | HKD | 2.84 | 2.93 | 2.83 | 2.89 | 2.89 | +0.01 (+0.35%) | 475,000 |
4 Mar 2020 | HKD | 2.84 | 2.88 | 2.84 | 2.88 | 2.88 | 0.0 (0.0%) | 125,000 |
3 Mar 2020 | HKD | 2.9 | 2.93 | 2.82 | 2.88 | 2.88 | +0.02 (+0.70%) | 445,000 |
2 Mar 2020 | HKD | 2.76 | 2.93 | 2.76 | 2.86 | 2.86 | +0.12 (+4.38%) | 1,064,000 |
28 Feb 2020 | HKD | 2.74 | 2.81 | 2.71 | 2.74 | 2.74 | -0.1 (-3.52%) | 335,000 |
27 Feb 2020 | HKD | 2.84 | 2.85 | 2.77 | 2.84 | 2.84 | +0.02 (+0.71%) | 396,000 |
26 Feb 2020 | HKD | 2.8 | 2.85 | 2.75 | 2.82 | 2.82 | +0.02 (+0.71%) | 485,000 |
25 Feb 2020 | HKD | 2.73 | 2.81 | 2.73 | 2.8 | 2.8 | +0.04 (+1.45%) | 203,000 |
24 Feb 2020 | HKD | 2.79 | 2.86 | 2.75 | 2.76 | 2.76 | -0.07 (-2.47%) | 221,000 |