Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 2.42 | 2.42 | 2.38 | 2.4 | 2.4 | 0.0 (0.0%) | 2,096,069 |
6 May 2020 | HKD | 2.38 | 2.56 | 2.38 | 2.4 | 2.4 | +0.02 (+0.84%) | 2,556,000 |
5 May 2020 | HKD | 2.41 | 2.42 | 2.38 | 2.38 | 2.38 | -0.02 (-0.83%) | 1,558,000 |
4 May 2020 | HKD | 2.42 | 2.45 | 2.37 | 2.4 | 2.4 | -0.06 (-2.44%) | 3,292,000 |
29 Apr 2020 | HKD | 2.42 | 2.53 | 2.42 | 2.46 | 2.46 | +0.06 (+2.50%) | 3,348,000 |
28 Apr 2020 | HKD | 2.45 | 2.5 | 2.4 | 2.4 | 2.4 | -0.07 (-2.83%) | 1,666,000 |
27 Apr 2020 | HKD | 2.48 | 2.5 | 2.46 | 2.47 | 2.47 | +0.01 (+0.41%) | 1,528,260 |
24 Apr 2020 | HKD | 2.53 | 2.54 | 2.4 | 2.46 | 2.46 | -0.1 (-3.91%) | 4,496,000 |
23 Apr 2020 | HKD | 2.49 | 2.56 | 2.44 | 2.56 | 2.56 | +0.05 (+1.99%) | 4,862,000 |
22 Apr 2020 | HKD | 2.6 | 2.6 | 2.51 | 2.51 | 2.51 | -0.09 (-3.46%) | 2,504,000 |
21 Apr 2020 | HKD | 2.56 | 2.62 | 2.54 | 2.6 | 2.6 | 0.0 (0.0%) | 3,018,000 |
20 Apr 2020 | HKD | 2.61 | 2.7 | 2.55 | 2.6 | 2.6 | -0.1 (-3.70%) | 3,568,000 |
17 Apr 2020 | HKD | 2.7 | 2.7 | 2.57 | 2.7 | 2.7 | +0.02 (+0.75%) | 2,162,000 |
16 Apr 2020 | HKD | 2.62 | 2.68 | 2.6 | 2.68 | 2.68 | -0.02 (-0.74%) | 1,408,000 |
15 Apr 2020 | HKD | 2.62 | 2.72 | 2.55 | 2.7 | 2.7 | +0.06 (+2.27%) | 2,748,000 |
14 Apr 2020 | HKD | 2.6 | 2.64 | 2.53 | 2.64 | 2.64 | +0.09 (+3.53%) | 1,636,000 |
9 Apr 2020 | HKD | 2.57 | 2.58 | 2.52 | 2.55 | 2.55 | +0.01 (+0.39%) | 1,940,000 |
8 Apr 2020 | HKD | 2.52 | 2.54 | 2.4 | 2.54 | 2.54 | +0.05 (+2.01%) | 12,242,000 |
7 Apr 2020 | HKD | 2.56 | 2.56 | 2.43 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,724,000 |
6 Apr 2020 | HKD | 2.45 | 2.55 | 2.37 | 2.5 | 2.5 | +0.05 (+2.04%) | 2,238,000 |
3 Apr 2020 | HKD | 2.58 | 2.62 | 2.45 | 2.45 | 2.45 | -0.13 (-5.04%) | 3,844,000 |
2 Apr 2020 | HKD | 2.69 | 2.7 | 2.58 | 2.58 | 2.58 | -0.12 (-4.44%) | 3,624,000 |
1 Apr 2020 | HKD | 2.68 | 2.78 | 2.63 | 2.7 | 2.7 | 0.0 (0.0%) | 3,594,000 |
31 Mar 2020 | HKD | 2.61 | 2.7 | 2.57 | 2.7 | 2.7 | +0.1 (+3.85%) | 4,166,000 |
30 Mar 2020 | HKD | 2.63 | 2.7 | 2.56 | 2.6 | 2.6 | -0.01 (-0.38%) | 4,236,000 |
27 Mar 2020 | HKD | 2.59 | 2.75 | 2.59 | 2.61 | 2.61 | +0.01 (+0.38%) | 1,848,000 |
26 Mar 2020 | HKD | 2.46 | 2.64 | 2.46 | 2.6 | 2.6 | +0.1 (+4%) | 3,740,000 |
25 Mar 2020 | HKD | 2.61 | 2.62 | 2.5 | 2.5 | 2.5 | -0.07 (-2.72%) | 6,962,000 |
24 Mar 2020 | HKD | 2.64 | 2.7 | 2.52 | 2.57 | 2.57 | -0.07 (-2.65%) | 5,718,000 |
23 Mar 2020 | HKD | 2.67 | 2.7 | 2.57 | 2.64 | 2.64 | -0.04 (-1.49%) | 4,762,000 |