Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2020 | HKD | 4.33 | 4.46 | 4.04 | 4.13 | 4.13 | -0.2 (-4.62%) | 2,057,585 |
17 Mar 2020 | HKD | 4.45 | 4.45 | 4.16 | 4.33 | 4.33 | -0.16 (-3.56%) | 3,695,000 |
16 Mar 2020 | HKD | 4.6 | 4.6 | 4.42 | 4.49 | 4.49 | -0.11 (-2.39%) | 1,706,188 |
13 Mar 2020 | HKD | 4.69 | 4.69 | 4.48 | 4.6 | 4.6 | -0.18 (-3.77%) | 3,746,000 |
12 Mar 2020 | HKD | 4.88 | 4.9 | 4.76 | 4.78 | 4.78 | -0.16 (-3.24%) | 2,833,000 |
11 Mar 2020 | HKD | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -0.06 (-1.20%) | 833,000 |
10 Mar 2020 | HKD | 4.83 | 5 | 4.83 | 5 | 5 | +0.18 (+3.73%) | 4,672,694 |
9 Mar 2020 | HKD | 5.05 | 5.05 | 4.81 | 4.82 | 4.82 | -0.26 (-5.12%) | 3,166,500 |
6 Mar 2020 | HKD | 5.14 | 5.14 | 5.08 | 5.08 | 5.08 | -0.07 (-1.36%) | 1,567,806 |
5 Mar 2020 | HKD | 5.08 | 5.15 | 5.08 | 5.15 | 5.15 | +0.09 (+1.78%) | 1,565,000 |
4 Mar 2020 | HKD | 5.13 | 5.13 | 5.02 | 5.06 | 5.06 | 0.0 (0.0%) | 1,423,000 |
3 Mar 2020 | HKD | 5.28 | 5.28 | 5.05 | 5.06 | 5.06 | -0.11 (-2.13%) | 1,392,000 |
2 Mar 2020 | HKD | 5.02 | 5.18 | 5.02 | 5.17 | 5.17 | +0.15 (+2.99%) | 1,139,455 |
28 Feb 2020 | HKD | 5.06 | 5.09 | 5.01 | 5.02 | 5.02 | -0.08 (-1.57%) | 1,710,000 |
27 Feb 2020 | HKD | 5.17 | 5.17 | 5.08 | 5.1 | 5.1 | -0.03 (-0.58%) | 1,340,000 |
26 Feb 2020 | HKD | 5.1 | 5.14 | 5.08 | 5.13 | 5.13 | 0.0 (0.0%) | 1,804,000 |
25 Feb 2020 | HKD | 5.2 | 5.2 | 5.08 | 5.13 | 5.13 | -0.03 (-0.58%) | 1,323,052 |
24 Feb 2020 | HKD | 5.27 | 5.27 | 5.15 | 5.16 | 5.16 | -0.19 (-3.55%) | 1,168,000 |
21 Feb 2020 | HKD | 5.32 | 5.35 | 5.28 | 5.35 | 5.35 | +0.01 (+0.19%) | 283,186 |
20 Feb 2020 | HKD | 5.38 | 5.38 | 5.24 | 5.34 | 5.34 | -0.06 (-1.11%) | 1,161,000 |
19 Feb 2020 | HKD | 5.32 | 5.4 | 5.32 | 5.4 | 5.4 | +0.08 (+1.50%) | 876,000 |
18 Feb 2020 | HKD | 5.45 | 5.45 | 5.27 | 5.32 | 5.32 | -0.13 (-2.39%) | 1,311,000 |
17 Feb 2020 | HKD | 5.52 | 5.53 | 5.41 | 5.45 | 5.45 | -0.11 (-1.98%) | 986,000 |
14 Feb 2020 | HKD | 5.59 | 5.6 | 5.52 | 5.56 | 5.56 | -0.02 (-0.36%) | 859,000 |
13 Feb 2020 | HKD | 5.57 | 5.58 | 5.45 | 5.58 | 5.58 | +0.06 (+1.09%) | 2,719,014 |
12 Feb 2020 | HKD | 5.32 | 5.53 | 5.32 | 5.52 | 5.52 | +0.2 (+3.76%) | 5,639,000 |
11 Feb 2020 | HKD | 5.28 | 5.35 | 5.27 | 5.32 | 5.32 | +0.04 (+0.76%) | 1,766,000 |
10 Feb 2020 | HKD | 5.23 | 5.29 | 5.23 | 5.28 | 5.28 | +0.07 (+1.34%) | 524,000 |
7 Feb 2020 | HKD | 5.21 | 5.23 | 5.19 | 5.21 | 5.21 | -0.06 (-1.14%) | 1,095,774 |
6 Feb 2020 | HKD | 5.24 | 5.28 | 5.21 | 5.27 | 5.27 | +0.06 (+1.15%) | 1,437,000 |