Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2020 | HKD | 5.23 | 5.33 | 5.23 | 5.28 | 5.28 | +0.06 (+1.15%) | 613,000 |
4 May 2020 | HKD | 5.45 | 5.45 | 5.21 | 5.22 | 5.22 | -0.31 (-5.61%) | 1,619,000 |
29 Apr 2020 | HKD | 5.52 | 5.54 | 5.47 | 5.53 | 5.53 | +0.01 (+0.18%) | 595,000 |
28 Apr 2020 | HKD | 5.55 | 5.55 | 5.4 | 5.52 | 5.52 | 0.0 (0.0%) | 1,022,000 |
27 Apr 2020 | HKD | 5.33 | 5.53 | 5.33 | 5.52 | 5.52 | +0.16 (+2.99%) | 2,015,000 |
24 Apr 2020 | HKD | 5.37 | 5.39 | 5.28 | 5.36 | 5.36 | -0.02 (-0.37%) | 936,000 |
23 Apr 2020 | HKD | 5.3 | 5.38 | 5.26 | 5.38 | 5.38 | +0.08 (+1.51%) | 954,029 |
22 Apr 2020 | HKD | 5.08 | 5.3 | 5 | 5.3 | 5.3 | +0.16 (+3.11%) | 1,664,000 |
21 Apr 2020 | HKD | 5.36 | 5.36 | 5.07 | 5.14 | 5.14 | -0.22 (-4.10%) | 1,719,000 |
20 Apr 2020 | HKD | 5.3 | 5.38 | 5.29 | 5.36 | 5.36 | +0.06 (+1.13%) | 802,824 |
17 Apr 2020 | HKD | 5.2 | 5.32 | 5.2 | 5.3 | 5.3 | +0.09 (+1.73%) | 2,345,000 |
16 Apr 2020 | HKD | 5.19 | 5.22 | 5.05 | 5.21 | 5.21 | -0.04 (-0.76%) | 1,064,000 |
15 Apr 2020 | HKD | 5.24 | 5.25 | 5.15 | 5.25 | 5.25 | +0.01 (+0.19%) | 1,446,147 |
14 Apr 2020 | HKD | 5.16 | 5.29 | 5.16 | 5.24 | 5.24 | +0.07 (+1.35%) | 2,054,000 |
9 Apr 2020 | HKD | 5.04 | 5.18 | 5.04 | 5.17 | 5.17 | +0.1 (+1.97%) | 1,480,080 |
8 Apr 2020 | HKD | 5.13 | 5.13 | 5 | 5.07 | 5.07 | -0.09 (-1.74%) | 908,715 |
7 Apr 2020 | HKD | 5.2 | 5.2 | 5 | 5.16 | 5.16 | +0.03 (+0.58%) | 3,087,300 |
6 Apr 2020 | HKD | 4.98 | 5.15 | 4.91 | 5.13 | 5.13 | +0.2 (+4.06%) | 4,297,520 |
3 Apr 2020 | HKD | 4.74 | 4.98 | 4.71 | 4.93 | 4.93 | +0.19 (+4.01%) | 3,123,000 |
2 Apr 2020 | HKD | 4.47 | 4.78 | 4.47 | 4.74 | 4.74 | +0.19 (+4.18%) | 2,035,500 |
1 Apr 2020 | HKD | 4.49 | 4.6 | 4.43 | 4.55 | 4.55 | +0.04 (+0.89%) | 2,118,000 |
31 Mar 2020 | HKD | 4.48 | 4.57 | 4.4 | 4.51 | 4.51 | +0.06 (+1.35%) | 949,150 |
30 Mar 2020 | HKD | 4.5 | 4.53 | 4.29 | 4.45 | 4.45 | -0.1 (-2.20%) | 2,199,120 |
27 Mar 2020 | HKD | 4.38 | 4.57 | 4.38 | 4.55 | 4.55 | +0.2 (+4.60%) | 3,192,000 |
26 Mar 2020 | HKD | 4.13 | 4.39 | 4.09 | 4.35 | 4.35 | +0.24 (+5.84%) | 3,984,000 |
25 Mar 2020 | HKD | 3.94 | 4.12 | 3.83 | 4.11 | 4.11 | +0.27 (+7.03%) | 8,873,598 |
24 Mar 2020 | HKD | 3.9 | 3.91 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 2,623,000 |
23 Mar 2020 | HKD | 3.8 | 3.88 | 3.75 | 3.8 | 3.8 | -0.2 (-5%) | 1,339,457 |
20 Mar 2020 | HKD | 3.95 | 4.01 | 3.83 | 4 | 4 | +0.1 (+2.56%) | 4,031,265 |
19 Mar 2020 | HKD | 4.01 | 4.04 | 3.73 | 3.9 | 3.9 | -0.23 (-5.57%) | 4,318,455 |