Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 2.2 | 2.22 | 2.15 | 2.2 | 2.2 | 0.0 (0.0%) | 592,000 |
6 May 2020 | HKD | 2.22 | 2.23 | 2.1 | 2.2 | 2.2 | -0.02 (-0.90%) | 1,560,000 |
5 May 2020 | HKD | 2.19 | 2.24 | 2.15 | 2.22 | 2.22 | +0.08 (+3.74%) | 496,000 |
4 May 2020 | HKD | 2.21 | 2.21 | 2.1 | 2.14 | 2.14 | -0.07 (-3.17%) | 1,038,000 |
29 Apr 2020 | HKD | 2.26 | 2.26 | 2.19 | 2.21 | 2.21 | +0.02 (+0.91%) | 557,000 |
28 Apr 2020 | HKD | 2.28 | 2.28 | 2.16 | 2.19 | 2.19 | -0.06 (-2.67%) | 1,235,000 |
27 Apr 2020 | HKD | 2.35 | 2.35 | 2.25 | 2.25 | 2.25 | -0.05 (-2.17%) | 745,000 |
24 Apr 2020 | HKD | 2.34 | 2.39 | 2.29 | 2.3 | 2.3 | -0.02 (-0.86%) | 1,210,000 |
23 Apr 2020 | HKD | 2.35 | 2.45 | 2.28 | 2.32 | 2.32 | -0.04 (-1.69%) | 1,406,000 |
22 Apr 2020 | HKD | 2.29 | 2.39 | 2.27 | 2.36 | 2.36 | +0.01 (+0.43%) | 1,616,200 |
21 Apr 2020 | HKD | 2.36 | 2.42 | 2.28 | 2.35 | 2.35 | -0.01 (-0.42%) | 3,047,000 |
20 Apr 2020 | HKD | 2 | 2.46 | 2 | 2.36 | 2.36 | +0.39 (+19.80%) | 6,877,000 |
17 Apr 2020 | HKD | 1.96 | 2.02 | 1.96 | 1.97 | 1.97 | 0.0 (0.0%) | 517,000 |
16 Apr 2020 | HKD | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | +0.02 (+1.03%) | 1,051,000 |
15 Apr 2020 | HKD | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -0.06 (-2.99%) | 1,857,000 |
14 Apr 2020 | HKD | 1.93 | 2.03 | 1.93 | 2.01 | 2.01 | +0.08 (+4.15%) | 2,427,000 |
9 Apr 2020 | HKD | 1.94 | 1.94 | 1.91 | 1.93 | 1.93 | +0.03 (+1.58%) | 1,383,000 |
8 Apr 2020 | HKD | 1.91 | 1.94 | 1.86 | 1.9 | 1.9 | +0.03 (+1.60%) | 1,438,000 |
7 Apr 2020 | HKD | 1.94 | 1.94 | 1.86 | 1.87 | 1.87 | -0.05 (-2.60%) | 1,646,000 |
6 Apr 2020 | HKD | 1.93 | 1.94 | 1.91 | 1.92 | 1.92 | +0.02 (+1.05%) | 108,000 |
3 Apr 2020 | HKD | 1.9 | 1.92 | 1.88 | 1.9 | 1.9 | 0.0 (0.0%) | 659,000 |
2 Apr 2020 | HKD | 1.88 | 1.92 | 1.84 | 1.9 | 1.9 | 0.0 (0.0%) | 434,000 |
1 Apr 2020 | HKD | 1.97 | 1.97 | 1.89 | 1.9 | 1.9 | -0.05 (-2.56%) | 1,403,000 |
31 Mar 2020 | HKD | 2.01 | 2.01 | 1.91 | 1.95 | 1.95 | -0.06 (-2.99%) | 2,141,000 |
30 Mar 2020 | HKD | 1.92 | 2.07 | 1.92 | 2.01 | 2.01 | +0.09 (+4.69%) | 936,000 |
27 Mar 2020 | HKD | 1.96 | 1.98 | 1.92 | 1.92 | 1.92 | +0.01 (+0.52%) | 219,000 |
26 Mar 2020 | HKD | 1.89 | 1.94 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 251,000 |
25 Mar 2020 | HKD | 1.96 | 1.96 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 362,000 |
24 Mar 2020 | HKD | 1.9 | 1.9 | 1.83 | 1.87 | 1.87 | +0.02 (+1.08%) | 468,000 |
23 Mar 2020 | HKD | 1.86 | 1.86 | 1.78 | 1.85 | 1.85 | -0.07 (-3.65%) | 240,000 |