Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.0 (0.0%) | 616,000 |
6 May 2020 | HKD | 2.03 | 2.03 | 1.97 | 1.99 | 1.99 | -0.05 (-2.45%) | 2,630,000 |
5 May 2020 | HKD | 2.03 | 2.07 | 2 | 2.04 | 2.04 | +0.01 (+0.49%) | 416,000 |
4 May 2020 | HKD | 1.98 | 2.04 | 1.96 | 2.03 | 2.03 | +0.03 (+1.50%) | 2,270,000 |
29 Apr 2020 | HKD | 1.98 | 2.02 | 1.95 | 2 | 2 | +0.08 (+4.17%) | 1,058,000 |
28 Apr 2020 | HKD | 1.94 | 1.94 | 1.91 | 1.92 | 1.92 | -0.01 (-0.52%) | 782,000 |
27 Apr 2020 | HKD | 1.91 | 1.95 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,992,000 |
24 Apr 2020 | HKD | 1.9 | 1.92 | 1.89 | 1.91 | 1.91 | 0.0 (0.0%) | 408,000 |
23 Apr 2020 | HKD | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | +0.03 (+1.60%) | 1,384,000 |
22 Apr 2020 | HKD | 1.85 | 1.89 | 1.83 | 1.88 | 1.88 | +0.02 (+1.08%) | 556,000 |
21 Apr 2020 | HKD | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 966,000 |
20 Apr 2020 | HKD | 1.87 | 1.93 | 1.87 | 1.91 | 1.91 | +0.05 (+2.69%) | 2,294,000 |
17 Apr 2020 | HKD | 1.89 | 1.9 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 736,000 |
16 Apr 2020 | HKD | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.03 (-1.59%) | 1,670,000 |
15 Apr 2020 | HKD | 1.9 | 1.9 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 1,614,300 |
14 Apr 2020 | HKD | 1.88 | 1.9 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 616,000 |
9 Apr 2020 | HKD | 1.88 | 1.9 | 1.87 | 1.89 | 1.89 | +0.03 (+1.61%) | 1,618,000 |
8 Apr 2020 | HKD | 1.85 | 1.91 | 1.85 | 1.86 | 1.86 | -0.01 (-0.53%) | 2,074,000 |
7 Apr 2020 | HKD | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | +0.1 (+5.65%) | 3,796,000 |
6 Apr 2020 | HKD | 1.82 | 1.82 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 980,000 |
3 Apr 2020 | HKD | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -0.01 (-0.56%) | 800,000 |
2 Apr 2020 | HKD | 1.77 | 1.8 | 1.76 | 1.8 | 1.8 | 0.0 (0.0%) | 464,000 |
1 Apr 2020 | HKD | 1.82 | 1.84 | 1.79 | 1.8 | 1.8 | -0.01 (-0.55%) | 2,478,000 |
31 Mar 2020 | HKD | 1.83 | 1.84 | 1.8 | 1.81 | 1.81 | +0.02 (+1.12%) | 2,244,000 |
30 Mar 2020 | HKD | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,368,000 |
27 Mar 2020 | HKD | 1.83 | 1.85 | 1.8 | 1.82 | 1.82 | +0.03 (+1.68%) | 3,712,000 |
26 Mar 2020 | HKD | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 1,888,993 |
25 Mar 2020 | HKD | 1.8 | 1.85 | 1.8 | 1.84 | 1.84 | +0.05 (+2.79%) | 2,982,000 |
24 Mar 2020 | HKD | 1.75 | 1.8 | 1.75 | 1.79 | 1.79 | +0.04 (+2.29%) | 3,507,960 |
23 Mar 2020 | HKD | 1.78 | 1.78 | 1.74 | 1.75 | 1.75 | -0.03 (-1.69%) | 2,088,000 |