Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 2.55 | 2.6 | 2.55 | 2.57 | 2.57 | -0.04 (-1.53%) | 72,000 |
6 May 2020 | HKD | 2.6 | 2.81 | 2.55 | 2.61 | 2.61 | -0.03 (-1.14%) | 188,000 |
5 May 2020 | HKD | 2.49 | 2.64 | 2.49 | 2.64 | 2.64 | -0.01 (-0.38%) | 344,000 |
4 May 2020 | HKD | 2.65 | 2.66 | 2.55 | 2.65 | 2.65 | -0.16 (-5.69%) | 20,000 |
29 Apr 2020 | HKD | 2.4 | 2.9 | 2.32 | 2.81 | 2.81 | +0.41 (+17.08%) | 2,106,000 |
28 Apr 2020 | HKD | 2.43 | 2.47 | 2.4 | 2.4 | 2.4 | -0.09 (-3.61%) | 252,000 |
27 Apr 2020 | HKD | 2.49 | 2.5 | 2.44 | 2.49 | 2.49 | 0.0 (0.0%) | 494,000 |
24 Apr 2020 | HKD | 2.48 | 2.49 | 2.47 | 2.49 | 2.49 | -0.01 (-0.40%) | 300,000 |
23 Apr 2020 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
22 Apr 2020 | HKD | 2.47 | 2.54 | 2.47 | 2.5 | 2.5 | -0.04 (-1.57%) | 1,654,000 |
21 Apr 2020 | HKD | 2.44 | 2.54 | 2.44 | 2.54 | 2.54 | +0.04 (+1.60%) | 206,000 |
20 Apr 2020 | HKD | 2.56 | 2.58 | 2.49 | 2.5 | 2.5 | -0.05 (-1.96%) | 720,000 |
17 Apr 2020 | HKD | 2.54 | 2.59 | 2.52 | 2.55 | 2.55 | +0.06 (+2.41%) | 232,000 |
16 Apr 2020 | HKD | 2.68 | 2.68 | 2.4 | 2.49 | 2.49 | -0.19 (-7.09%) | 1,204,000 |
15 Apr 2020 | HKD | 2.67 | 2.69 | 2.48 | 2.68 | 2.68 | +0.03 (+1.13%) | 332,000 |
14 Apr 2020 | HKD | 2.58 | 2.65 | 2.48 | 2.65 | 2.65 | 0.0 (0.0%) | 1,372,000 |
9 Apr 2020 | HKD | 2.51 | 2.65 | 2.48 | 2.65 | 2.65 | +0.01 (+0.38%) | 1,218,000 |
8 Apr 2020 | HKD | 2.48 | 2.68 | 2.48 | 2.64 | 2.64 | +0.07 (+2.72%) | 548,000 |
7 Apr 2020 | HKD | 2.61 | 2.61 | 2.51 | 2.57 | 2.57 | +0.09 (+3.63%) | 106,000 |
6 Apr 2020 | HKD | 2.5 | 2.54 | 2.47 | 2.48 | 2.48 | -0.02 (-0.80%) | 1,062,000 |
3 Apr 2020 | HKD | 2.6 | 2.6 | 2.47 | 2.5 | 2.5 | -0.07 (-2.72%) | 2,934,000 |
2 Apr 2020 | HKD | 2.61 | 2.69 | 2.5 | 2.57 | 2.57 | 0.0 (0.0%) | 1,164,000 |
1 Apr 2020 | HKD | 2.58 | 2.58 | 2.48 | 2.57 | 2.57 | -0.02 (-0.77%) | 2,594,000 |
31 Mar 2020 | HKD | 2.6 | 2.71 | 2.48 | 2.59 | 2.59 | -0.01 (-0.38%) | 13,574,000 |
30 Mar 2020 | HKD | 2.67 | 2.67 | 2.56 | 2.6 | 2.6 | -0.08 (-2.99%) | 3,358,000 |
27 Mar 2020 | HKD | 2.52 | 2.68 | 2.52 | 2.68 | 2.68 | +0.06 (+2.29%) | 30,000 |
26 Mar 2020 | HKD | 2.63 | 2.63 | 2.56 | 2.62 | 2.62 | +0.05 (+1.95%) | 138,000 |
25 Mar 2020 | HKD | 2.5 | 2.69 | 2.49 | 2.57 | 2.57 | -0.13 (-4.81%) | 330,000 |
24 Mar 2020 | HKD | 2.65 | 2.7 | 2.53 | 2.7 | 2.7 | +0.04 (+1.50%) | 66,000 |
23 Mar 2020 | HKD | 2.46 | 2.73 | 2.45 | 2.66 | 2.66 | +0.1 (+3.91%) | 326,000 |