Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | HKD | 3.1 | 3.13 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 4,932,000 |
7 May 2020 | HKD | 3.13 | 3.14 | 3.05 | 3.07 | 3.07 | -0.1 (-3.15%) | 2,885,724 |
6 May 2020 | HKD | 3.19 | 3.2 | 3.12 | 3.17 | 3.17 | +0.01 (+0.32%) | 9,150,000 |
5 May 2020 | HKD | 3.35 | 3.35 | 3.15 | 3.16 | 3.16 | -0.07 (-2.17%) | 3,520,000 |
4 May 2020 | HKD | 3.35 | 3.35 | 3.14 | 3.23 | 3.23 | -0.21 (-6.10%) | 6,564,000 |
29 Apr 2020 | HKD | 3.42 | 3.52 | 3.39 | 3.44 | 3.44 | -0.01 (-0.29%) | 3,968,000 |
28 Apr 2020 | HKD | 3.45 | 3.54 | 3.37 | 3.45 | 3.45 | +0.02 (+0.58%) | 7,156,400 |
27 Apr 2020 | HKD | 3.44 | 3.47 | 3.35 | 3.43 | 3.43 | +0.06 (+1.78%) | 8,130,000 |
24 Apr 2020 | HKD | 3.29 | 3.44 | 3.11 | 3.37 | 3.37 | +0.08 (+2.43%) | 27,548,000 |
23 Apr 2020 | HKD | 3.06 | 3.32 | 2.97 | 3.29 | 3.29 | +0.24 (+7.87%) | 34,443,230 |
22 Apr 2020 | HKD | 2.94 | 3.15 | 2.94 | 3.05 | 3.05 | +0.18 (+6.27%) | 25,678,000 |
21 Apr 2020 | HKD | 2.9 | 2.95 | 2.85 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,374,008 |
20 Apr 2020 | HKD | 2.88 | 2.88 | 2.83 | 2.85 | 2.85 | +0.02 (+0.71%) | 1,266,000 |
17 Apr 2020 | HKD | 2.81 | 2.88 | 2.81 | 2.83 | 2.83 | +0.05 (+1.80%) | 1,240,000 |
16 Apr 2020 | HKD | 2.82 | 2.83 | 2.78 | 2.78 | 2.78 | -0.07 (-2.46%) | 1,744,000 |
15 Apr 2020 | HKD | 2.93 | 2.93 | 2.81 | 2.85 | 2.85 | -0.04 (-1.38%) | 3,598,000 |
14 Apr 2020 | HKD | 2.95 | 2.95 | 2.86 | 2.89 | 2.89 | +0.02 (+0.70%) | 1,550,000 |
9 Apr 2020 | HKD | 2.85 | 2.89 | 2.84 | 2.87 | 2.87 | +0.02 (+0.70%) | 2,472,000 |
8 Apr 2020 | HKD | 2.89 | 2.89 | 2.82 | 2.85 | 2.85 | -0.06 (-2.06%) | 1,918,000 |
7 Apr 2020 | HKD | 2.89 | 2.95 | 2.89 | 2.91 | 2.91 | -0.01 (-0.34%) | 2,012,000 |
6 Apr 2020 | HKD | 2.87 | 2.95 | 2.83 | 2.92 | 2.92 | -0.03 (-1.02%) | 1,390,000 |
3 Apr 2020 | HKD | 3 | 3.02 | 2.89 | 2.95 | 2.95 | +0.01 (+0.34%) | 3,356,000 |
2 Apr 2020 | HKD | 2.9 | 2.97 | 2.82 | 2.94 | 2.94 | +0.04 (+1.38%) | 2,546,943 |
1 Apr 2020 | HKD | 2.96 | 2.98 | 2.82 | 2.9 | 2.9 | -0.06 (-2.03%) | 1,962,000 |
31 Mar 2020 | HKD | 2.86 | 2.97 | 2.85 | 2.96 | 2.96 | +0.13 (+4.59%) | 4,094,000 |
30 Mar 2020 | HKD | 2.74 | 2.86 | 2.72 | 2.83 | 2.83 | +0.06 (+2.17%) | 1,988,000 |
27 Mar 2020 | HKD | 2.76 | 2.84 | 2.74 | 2.77 | 2.77 | +0.03 (+1.09%) | 3,053,061 |
26 Mar 2020 | HKD | 2.81 | 2.81 | 2.67 | 2.74 | 2.74 | 0.0 (0.0%) | 3,770,000 |
25 Mar 2020 | HKD | 2.56 | 2.8 | 2.56 | 2.74 | 2.74 | +0.27 (+10.93%) | 4,192,000 |
24 Mar 2020 | HKD | 2.52 | 2.59 | 2.42 | 2.47 | 2.47 | +0.07 (+2.92%) | 8,098,000 |