Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2020 | HKD | 5.4 | 5.64 | 5.36 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,370,000 |
25 May 2020 | HKD | 5.16 | 5.44 | 5.13 | 5.39 | 5.39 | +0.13 (+2.47%) | 3,975,000 |
22 May 2020 | HKD | 5.15 | 5.3 | 5.15 | 5.26 | 5.26 | +0.06 (+1.15%) | 4,200,000 |
21 May 2020 | HKD | 5.37 | 5.38 | 5.09 | 5.2 | 5.2 | -0.15 (-2.80%) | 4,848,000 |
20 May 2020 | HKD | 5.3 | 5.38 | 5.2 | 5.35 | 5.35 | +0.05 (+0.94%) | 2,857,000 |
19 May 2020 | HKD | 5.25 | 5.34 | 5.18 | 5.3 | 5.3 | +0.11 (+2.12%) | 3,770,000 |
18 May 2020 | HKD | 5.2 | 5.37 | 5.15 | 5.19 | 5.19 | +0.01 (+0.19%) | 3,696,750 |
15 May 2020 | HKD | 5.13 | 5.22 | 5.01 | 5.18 | 5.18 | +0.02 (+0.39%) | 1,438,000 |
14 May 2020 | HKD | 5.1 | 5.19 | 5.03 | 5.16 | 5.16 | +0.09 (+1.78%) | 2,962,000 |
13 May 2020 | HKD | 5.19 | 5.19 | 5.06 | 5.07 | 5.07 | -0.13 (-2.50%) | 1,806,000 |
12 May 2020 | HKD | 5.02 | 5.23 | 5 | 5.2 | 5.2 | +0.16 (+3.17%) | 3,663,381 |
11 May 2020 | HKD | 4.87 | 5.06 | 4.87 | 5.04 | 5.04 | +0.06 (+1.20%) | 2,193,000 |
8 May 2020 | HKD | 4.89 | 5.03 | 4.86 | 4.98 | 4.98 | +0.09 (+1.84%) | 2,020,000 |
7 May 2020 | HKD | 4.92 | 4.92 | 4.84 | 4.89 | 4.89 | +0.05 (+1.03%) | 706,000 |
6 May 2020 | HKD | 4.76 | 4.86 | 4.76 | 4.84 | 4.84 | +0.05 (+1.04%) | 708,000 |
5 May 2020 | HKD | 4.79 | 4.8 | 4.74 | 4.79 | 4.79 | +0.04 (+0.84%) | 644,000 |
4 May 2020 | HKD | 4.81 | 4.84 | 4.71 | 4.75 | 4.75 | -0.06 (-1.25%) | 1,217,000 |
29 Apr 2020 | HKD | 4.84 | 4.84 | 4.71 | 4.81 | 4.81 | +0.03 (+0.63%) | 815,000 |
28 Apr 2020 | HKD | 4.7 | 4.83 | 4.7 | 4.78 | 4.78 | +0.03 (+0.63%) | 743,000 |
27 Apr 2020 | HKD | 4.73 | 4.76 | 4.67 | 4.75 | 4.75 | +0.12 (+2.59%) | 841,000 |
24 Apr 2020 | HKD | 4.74 | 4.76 | 4.53 | 4.63 | 4.63 | -0.11 (-2.32%) | 3,300,408 |
23 Apr 2020 | HKD | 4.9 | 4.94 | 4.74 | 4.74 | 4.74 | -0.16 (-3.27%) | 2,911,000 |
22 Apr 2020 | HKD | 4.87 | 4.96 | 4.82 | 4.9 | 4.9 | +0.01 (+0.20%) | 1,438,000 |
21 Apr 2020 | HKD | 4.98 | 5 | 4.81 | 4.89 | 4.89 | -0.08 (-1.61%) | 2,305,001 |
20 Apr 2020 | HKD | 4.96 | 5.11 | 4.9 | 4.97 | 4.97 | +0.02 (+0.40%) | 3,884,000 |
17 Apr 2020 | HKD | 4.9 | 4.98 | 4.85 | 4.95 | 4.95 | +0.1 (+2.06%) | 1,785,000 |
16 Apr 2020 | HKD | 4.93 | 4.94 | 4.82 | 4.85 | 4.85 | -0.02 (-0.41%) | 1,062,000 |
15 Apr 2020 | HKD | 4.88 | 5 | 4.79 | 4.87 | 4.87 | -0.01 (-0.20%) | 2,776,147 |
14 Apr 2020 | HKD | 4.86 | 5 | 4.86 | 4.88 | 4.88 | +0.01 (+0.21%) | 3,418,000 |
9 Apr 2020 | HKD | 5.03 | 5.09 | 4.85 | 4.87 | 4.87 | -0.11 (-2.21%) | 3,924,000 |