Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Apr 2020 | HKD | 4.93 | 5.3 | 4.91 | 4.98 | 4.98 | +0.05 (+1.01%) | 9,345,000 |
7 Apr 2020 | HKD | 4.69 | 4.97 | 4.65 | 4.93 | 4.93 | +0.17 (+3.57%) | 3,391,400 |
6 Apr 2020 | HKD | 4.73 | 4.76 | 4.62 | 4.76 | 4.76 | 0.0 (0.0%) | 764,150 |
3 Apr 2020 | HKD | 4.7 | 4.92 | 4.66 | 4.76 | 4.76 | +0.04 (+0.85%) | 2,270,000 |
2 Apr 2020 | HKD | 4.74 | 4.79 | 4.66 | 4.72 | 4.72 | -0.02 (-0.42%) | 2,842,000 |
1 Apr 2020 | HKD | 4.71 | 4.83 | 4.56 | 4.74 | 4.74 | +0.02 (+0.42%) | 2,384,000 |
31 Mar 2020 | HKD | 4.6 | 4.73 | 4.6 | 4.72 | 4.72 | +0.1 (+2.16%) | 2,452,000 |
30 Mar 2020 | HKD | 4.66 | 4.66 | 4.54 | 4.62 | 4.62 | -0.04 (-0.86%) | 2,052,000 |
27 Mar 2020 | HKD | 4.55 | 4.67 | 4.4 | 4.66 | 4.66 | +0.24 (+5.43%) | 5,327,600 |
26 Mar 2020 | HKD | 4.49 | 4.54 | 4.41 | 4.42 | 4.42 | -0.04 (-0.90%) | 1,662,000 |
25 Mar 2020 | HKD | 4.5 | 4.5 | 4.3 | 4.46 | 4.46 | +0.15 (+3.48%) | 1,630,000 |
24 Mar 2020 | HKD | 4.5 | 4.53 | 4.28 | 4.31 | 4.31 | -0.09 (-2.05%) | 1,928,000 |
23 Mar 2020 | HKD | 4.57 | 4.57 | 4.33 | 4.4 | 4.4 | -0.17 (-3.72%) | 2,231,000 |
20 Mar 2020 | HKD | 4.48 | 4.66 | 4.48 | 4.57 | 4.57 | +0.2 (+4.58%) | 4,879,000 |
19 Mar 2020 | HKD | 4.16 | 4.44 | 4.1 | 4.37 | 4.37 | +0.25 (+6.07%) | 5,665,000 |
18 Mar 2020 | HKD | 4.44 | 4.63 | 4.12 | 4.12 | 4.12 | -0.32 (-7.21%) | 5,530,000 |
17 Mar 2020 | HKD | 4.38 | 4.47 | 4.26 | 4.44 | 4.44 | +0.06 (+1.37%) | 2,042,000 |
16 Mar 2020 | HKD | 4.6 | 4.64 | 4.33 | 4.38 | 4.38 | -0.2 (-4.37%) | 3,408,605 |
13 Mar 2020 | HKD | 4.08 | 4.6 | 3.9 | 4.58 | 4.58 | +0.41 (+9.83%) | 7,876,000 |
12 Mar 2020 | HKD | 4.17 | 4.2 | 4.07 | 4.17 | 4.17 | +0.03 (+0.72%) | 1,396,000 |
11 Mar 2020 | HKD | 4.19 | 4.29 | 4.12 | 4.14 | 4.14 | -0.11 (-2.59%) | 909,000 |
10 Mar 2020 | HKD | 3.99 | 4.25 | 3.94 | 4.25 | 4.25 | +0.19 (+4.68%) | 1,765,119 |
9 Mar 2020 | HKD | 4.28 | 4.29 | 4 | 4.06 | 4.06 | -0.28 (-6.45%) | 2,359,000 |
6 Mar 2020 | HKD | 4.31 | 4.37 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 914,000 |
5 Mar 2020 | HKD | 4.34 | 4.34 | 4.26 | 4.31 | 4.31 | +0.08 (+1.89%) | 499,000 |
4 Mar 2020 | HKD | 4.18 | 4.25 | 4.18 | 4.23 | 4.23 | -0.02 (-0.47%) | 316,000 |
3 Mar 2020 | HKD | 4.24 | 4.3 | 4.23 | 4.25 | 4.25 | -0.03 (-0.70%) | 587,000 |
2 Mar 2020 | HKD | 4.25 | 4.33 | 4.2 | 4.28 | 4.28 | +0.03 (+0.71%) | 1,385,800 |
28 Feb 2020 | HKD | 4.26 | 4.4 | 4.19 | 4.25 | 4.25 | -0.17 (-3.85%) | 2,513,500 |
27 Feb 2020 | HKD | 4.36 | 4.42 | 4.26 | 4.42 | 4.42 | +0.05 (+1.14%) | 2,597,000 |