Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
6 May 2020 | HKD | 0.46 | 0.46 | 0.445 | 0.445 | 0.445 | +0.025 (+5.95%) | 534,000 |
5 May 2020 | HKD | 0.385 | 0.42 | 0.385 | 0.42 | 0.42 | +0.02 (+5%) | 14,000 |
4 May 2020 | HKD | 0.4 | 0.425 | 0.4 | 0.4 | 0.4 | -0.03 (-6.98%) | 52,000 |
29 Apr 2020 | HKD | 0.4 | 0.43 | 0.385 | 0.43 | 0.43 | -0.01 (-2.27%) | 84,000 |
28 Apr 2020 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 32,000 |
27 Apr 2020 | HKD | 0.445 | 0.445 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 14,000 |
24 Apr 2020 | HKD | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 452,000 |
23 Apr 2020 | HKD | 0.45 | 0.485 | 0.44 | 0.44 | 0.44 | +0.03 (+7.32%) | 458,000 |
22 Apr 2020 | HKD | 0.455 | 0.465 | 0.345 | 0.41 | 0.41 | -0.11 (-21.15%) | 1,992,000 |
21 Apr 2020 | HKD | 0.65 | 0.67 | 0.49 | 0.52 | 0.52 | -0.15 (-22.39%) | 1,228,000 |
20 Apr 2020 | HKD | 0.69 | 0.71 | 0.67 | 0.67 | 0.67 | -0.09 (-11.84%) | 454,000 |
17 Apr 2020 | HKD | 0.8 | 0.8 | 0.75 | 0.76 | 0.76 | -0.07 (-8.43%) | 140,000 |
16 Apr 2020 | HKD | 0.94 | 0.94 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 2,000 |
15 Apr 2020 | HKD | 0.96 | 0.96 | 0.77 | 0.85 | 0.85 | -0.05 (-5.56%) | 268,000 |
14 Apr 2020 | HKD | 0.88 | 0.92 | 0.88 | 0.9 | 0.9 | +0.02 (+2.27%) | 24,000 |
9 Apr 2020 | HKD | 0.7 | 0.9 | 0.69 | 0.88 | 0.88 | -0.05 (-5.38%) | 118,000 |
8 Apr 2020 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
7 Apr 2020 | HKD | 0.93 | 0.97 | 0.85 | 0.93 | 0.93 | +0.02 (+2.20%) | 48,000 |
6 Apr 2020 | HKD | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | +0.02 (+2.25%) | 30,000 |
3 Apr 2020 | HKD | 0.89 | 0.93 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 18,000 |
2 Apr 2020 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +0.04 (+4.71%) | 2,000 |
1 Apr 2020 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
31 Mar 2020 | HKD | 0.75 | 0.85 | 0.75 | 0.85 | 0.85 | +0.13 (+18.06%) | 30,000 |
30 Mar 2020 | HKD | 0.82 | 0.82 | 0.68 | 0.72 | 0.72 | -0.12 (-14.29%) | 266,000 |
27 Mar 2020 | HKD | 0.85 | 0.92 | 0.84 | 0.84 | 0.84 | +0.02 (+2.44%) | 92,000 |
26 Mar 2020 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
25 Mar 2020 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -0.04 (-4.65%) | 24,000 |
24 Mar 2020 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,000 |
23 Mar 2020 | HKD | 0.89 | 0.92 | 0.19 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,776,000 |