Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2020 | HKD | 2.78 | 2.8 | 2.58 | 2.68 | 2.68 | -0.12 (-4.29%) | 12,600,000 |
19 Mar 2020 | HKD | 2.7 | 2.85 | 2.62 | 2.8 | 2.8 | +0.07 (+2.56%) | 25,730,000 |
18 Mar 2020 | HKD | 2.66 | 2.78 | 2.62 | 2.73 | 2.73 | +0.07 (+2.63%) | 7,120,000 |
17 Mar 2020 | HKD | 2.64 | 2.7 | 2.55 | 2.66 | 2.66 | +0.02 (+0.76%) | 4,346,000 |
16 Mar 2020 | HKD | 2.72 | 2.83 | 2.6 | 2.64 | 2.64 | -0.11 (-4%) | 3,338,000 |
13 Mar 2020 | HKD | 2.5 | 2.78 | 2.4 | 2.75 | 2.75 | +0.15 (+5.77%) | 5,662,000 |
12 Mar 2020 | HKD | 2.78 | 2.86 | 2.55 | 2.6 | 2.6 | -0.18 (-6.47%) | 5,776,000 |
11 Mar 2020 | HKD | 2.76 | 2.89 | 2.73 | 2.78 | 2.78 | +0.03 (+1.09%) | 8,504,000 |
10 Mar 2020 | HKD | 2.74 | 2.82 | 2.74 | 2.75 | 2.75 | +0.01 (+0.36%) | 6,804,000 |
9 Mar 2020 | HKD | 2.7 | 2.81 | 2.68 | 2.74 | 2.74 | +0.04 (+1.48%) | 9,132,000 |
6 Mar 2020 | HKD | 2.69 | 2.75 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 3,420,000 |
5 Mar 2020 | HKD | 2.69 | 2.76 | 2.69 | 2.7 | 2.7 | 0.0 (0.0%) | 3,706,357 |
4 Mar 2020 | HKD | 2.68 | 2.8 | 2.66 | 2.7 | 2.7 | +0.02 (+0.75%) | 5,757,643 |
3 Mar 2020 | HKD | 2.72 | 2.81 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 10,254,000 |
2 Mar 2020 | HKD | 2.76 | 2.85 | 2.7 | 2.72 | 2.72 | -0.06 (-2.16%) | 2,903,000 |
28 Feb 2020 | HKD | 2.67 | 2.79 | 2.62 | 2.78 | 2.78 | +0.09 (+3.35%) | 11,676,000 |
27 Feb 2020 | HKD | 2.5 | 2.73 | 2.48 | 2.69 | 2.69 | +0.19 (+7.60%) | 19,578,000 |
26 Feb 2020 | HKD | 2.49 | 2.52 | 2.46 | 2.5 | 2.5 | +0.01 (+0.40%) | 3,698,000 |
25 Feb 2020 | HKD | 2.52 | 2.56 | 2.45 | 2.49 | 2.49 | -0.03 (-1.19%) | 4,914,000 |
24 Feb 2020 | HKD | 2.5 | 2.61 | 2.42 | 2.52 | 2.52 | +0.02 (+0.80%) | 17,420,180 |
21 Feb 2020 | HKD | 2.64 | 2.8 | 2.5 | 2.5 | 2.5 | -0.32 (-11.35%) | 43,024,000 |
20 Feb 2020 | HKD | 2.85 | 3.19 | 2.61 | 2.82 | 2.82 | -0.05 (-1.74%) | 79,960,000 |
19 Feb 2020 | HKD | 2.92 | 2.97 | 2.82 | 2.87 | 2.87 | -0.08 (-2.71%) | 16,690,000 |
18 Feb 2020 | HKD | 2.85 | 3.02 | 2.81 | 2.95 | 2.95 | +0.12 (+4.24%) | 25,962,000 |
17 Feb 2020 | HKD | 2.77 | 2.85 | 2.77 | 2.83 | 2.83 | +0.06 (+2.17%) | 2,802,000 |
14 Feb 2020 | HKD | 2.75 | 2.82 | 2.74 | 2.77 | 2.77 | +0.01 (+0.36%) | 1,638,000 |
13 Feb 2020 | HKD | 2.69 | 2.78 | 2.69 | 2.76 | 2.76 | +0.06 (+2.22%) | 2,506,000 |
12 Feb 2020 | HKD | 2.6 | 2.75 | 2.6 | 2.7 | 2.7 | +0.1 (+3.85%) | 2,322,996 |
11 Feb 2020 | HKD | 2.55 | 2.7 | 2.52 | 2.6 | 2.6 | +0.01 (+0.39%) | 3,294,000 |
10 Feb 2020 | HKD | 2.63 | 2.67 | 2.48 | 2.59 | 2.59 | -0.07 (-2.63%) | 5,506,000 |