Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 4.3 | 4.51 | 4.3 | 4.46 | 4.46 | +0.19 (+4.45%) | 9,627,000 |
19 Mar 2020 | HKD | 4.37 | 4.37 | 4.08 | 4.27 | 4.27 | -0.07 (-1.61%) | 19,422,510 |
18 Mar 2020 | HKD | 4.58 | 4.77 | 4.3 | 4.34 | 4.34 | -0.26 (-5.65%) | 13,398,510 |
17 Mar 2020 | HKD | 4.43 | 4.7 | 4.3 | 4.6 | 4.6 | +0.02 (+0.44%) | 16,125,300 |
16 Mar 2020 | HKD | 4.7 | 5 | 4.53 | 4.58 | 4.58 | -0.27 (-5.57%) | 16,245,000 |
13 Mar 2020 | HKD | 4.56 | 4.89 | 4.3 | 4.85 | 4.85 | -0.04 (-0.82%) | 19,316,939 |
12 Mar 2020 | HKD | 5.05 | 5.05 | 4.86 | 4.89 | 4.89 | -0.22 (-4.31%) | 13,766,000 |
11 Mar 2020 | HKD | 5.12 | 5.25 | 5.07 | 5.11 | 5.11 | +0.04 (+0.79%) | 9,659,700 |
10 Mar 2020 | HKD | 4.95 | 5.15 | 4.89 | 5.07 | 5.07 | +0.11 (+2.22%) | 12,725,460 |
9 Mar 2020 | HKD | 5.32 | 5.39 | 4.94 | 4.96 | 4.96 | -0.51 (-9.32%) | 30,892,000 |
6 Mar 2020 | HKD | 5.77 | 5.82 | 5.47 | 5.47 | 5.47 | -0.38 (-6.50%) | 22,469,650 |
5 Mar 2020 | HKD | 5.72 | 5.89 | 5.72 | 5.85 | 5.85 | +0.22 (+3.91%) | 13,847,350 |
4 Mar 2020 | HKD | 5.63 | 5.69 | 5.54 | 5.63 | 5.63 | 0.0 (0.0%) | 5,928,298 |
3 Mar 2020 | HKD | 5.75 | 5.81 | 5.63 | 5.63 | 5.63 | -0.02 (-0.35%) | 7,723,000 |
2 Mar 2020 | HKD | 5.62 | 5.77 | 5.58 | 5.65 | 5.65 | -0.02 (-0.35%) | 9,085,976 |
28 Feb 2020 | HKD | 5.78 | 5.83 | 5.61 | 5.67 | 5.67 | -0.23 (-3.90%) | 11,119,000 |
27 Feb 2020 | HKD | 5.87 | 5.94 | 5.79 | 5.9 | 5.9 | +0.03 (+0.51%) | 8,213,328 |
26 Feb 2020 | HKD | 5.69 | 5.95 | 5.69 | 5.87 | 5.87 | +0.06 (+1.03%) | 7,371,838 |
25 Feb 2020 | HKD | 5.78 | 5.83 | 5.71 | 5.81 | 5.81 | -0.04 (-0.68%) | 8,998,462 |
24 Feb 2020 | HKD | 5.97 | 5.98 | 5.8 | 5.85 | 5.85 | -0.14 (-2.34%) | 6,227,862 |
21 Feb 2020 | HKD | 6.05 | 6.1 | 5.95 | 5.99 | 5.99 | -0.04 (-0.66%) | 5,773,607 |
20 Feb 2020 | HKD | 6.12 | 6.14 | 5.93 | 6.03 | 6.03 | -0.07 (-1.15%) | 10,217,000 |
19 Feb 2020 | HKD | 6.08 | 6.16 | 6.05 | 6.1 | 6.1 | +0.01 (+0.16%) | 6,884,200 |
18 Feb 2020 | HKD | 6.25 | 6.26 | 6.03 | 6.09 | 6.09 | -0.2 (-3.18%) | 9,988,000 |
17 Feb 2020 | HKD | 6.19 | 6.36 | 6.16 | 6.29 | 6.29 | +0.12 (+1.94%) | 7,236,000 |
14 Feb 2020 | HKD | 6.28 | 6.37 | 6.12 | 6.17 | 6.17 | -0.09 (-1.44%) | 12,060,860 |
13 Feb 2020 | HKD | 6.48 | 6.57 | 6.23 | 6.26 | 6.26 | -0.17 (-2.64%) | 15,997,500 |
12 Feb 2020 | HKD | 6.28 | 6.48 | 6.26 | 6.43 | 6.43 | +0.15 (+2.39%) | 10,538,310 |
11 Feb 2020 | HKD | 6.58 | 6.71 | 6.22 | 6.28 | 6.28 | -0.18 (-2.79%) | 20,182,000 |
10 Feb 2020 | HKD | 6.34 | 6.7 | 6.3 | 6.46 | 6.46 | +0.04 (+0.62%) | 24,895,721 |