Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | HKD | 0.217 | 0.224 | 0.217 | 0.224 | 0.224 | +0.004 (+1.82%) | 294,000 |
19 May 2020 | HKD | 0.219 | 0.22 | 0.216 | 0.22 | 0.22 | +0.001 (+0.46%) | 503,000 |
18 May 2020 | HKD | 0.219 | 0.219 | 0.219 | 0.219 | 0.219 | 0.0 (0.0%) | 52,000 |
15 May 2020 | HKD | 0.223 | 0.223 | 0.219 | 0.219 | 0.219 | -0.003 (-1.35%) | 128,338 |
14 May 2020 | HKD | 0.216 | 0.222 | 0.212 | 0.222 | 0.222 | -0.005 (-2.20%) | 713,000 |
13 May 2020 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 0 |
12 May 2020 | HKD | 0.227 | 0.227 | 0.227 | 0.227 | 0.227 | 0.0 (0.0%) | 40,000 |
11 May 2020 | HKD | 0.221 | 0.227 | 0.221 | 0.227 | 0.227 | +0.004 (+1.79%) | 4,000 |
8 May 2020 | HKD | 0.219 | 0.231 | 0.219 | 0.223 | 0.223 | +0.004 (+1.83%) | 479,000 |
7 May 2020 | HKD | 0.217 | 0.223 | 0.217 | 0.219 | 0.219 | -0.002 (-0.90%) | 952,000 |
6 May 2020 | HKD | 0.225 | 0.225 | 0.22 | 0.221 | 0.221 | -0.009 (-3.91%) | 645,000 |
5 May 2020 | HKD | 0.219 | 0.23 | 0.215 | 0.23 | 0.23 | +0.018 (+8.49%) | 1,621,000 |
4 May 2020 | HKD | 0.208 | 0.212 | 0.207 | 0.212 | 0.212 | -0.001 (-0.47%) | 749,000 |
29 Apr 2020 | HKD | 0.208 | 0.216 | 0.208 | 0.213 | 0.213 | +0.005 (+2.40%) | 879,000 |
28 Apr 2020 | HKD | 0.196 | 0.208 | 0.196 | 0.208 | 0.208 | +0.005 (+2.46%) | 470,000 |
27 Apr 2020 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.203 | 0.0 (0.0%) | 0 |
24 Apr 2020 | HKD | 0.2 | 0.203 | 0.199 | 0.203 | 0.203 | +0.004 (+2.01%) | 171,140 |
23 Apr 2020 | HKD | 0.202 | 0.203 | 0.199 | 0.199 | 0.199 | -0.004 (-1.97%) | 228,409 |
22 Apr 2020 | HKD | 0.201 | 0.209 | 0.2 | 0.203 | 0.203 | -0.005 (-2.40%) | 277,000 |
21 Apr 2020 | HKD | 0.208 | 0.208 | 0.208 | 0.208 | 0.208 | -0.003 (-1.42%) | 1,000 |
20 Apr 2020 | HKD | 0.211 | 0.218 | 0.208 | 0.211 | 0.211 | 0.0 (0.0%) | 74,000 |
17 Apr 2020 | HKD | 0.208 | 0.215 | 0.208 | 0.211 | 0.211 | -0.001 (-0.47%) | 191,056 |
16 Apr 2020 | HKD | 0.206 | 0.219 | 0.206 | 0.212 | 0.212 | 0.0 (0.0%) | 103,000 |
15 Apr 2020 | HKD | 0.211 | 0.213 | 0.21 | 0.212 | 0.212 | -0.002 (-0.93%) | 76,000 |
14 Apr 2020 | HKD | 0.215 | 0.224 | 0.213 | 0.214 | 0.214 | 0.0 (0.0%) | 851,000 |
9 Apr 2020 | HKD | 0.206 | 0.216 | 0.206 | 0.214 | 0.214 | +0.002 (+0.94%) | 609,000 |
8 Apr 2020 | HKD | 0.214 | 0.215 | 0.212 | 0.212 | 0.212 | -0.005 (-2.30%) | 517,000 |
7 Apr 2020 | HKD | 0.217 | 0.217 | 0.214 | 0.217 | 0.217 | +0.009 (+4.33%) | 114,000 |
6 Apr 2020 | HKD | 0.21 | 0.219 | 0.205 | 0.208 | 0.208 | +0.003 (+1.46%) | 513,000 |
3 Apr 2020 | HKD | 0.212 | 0.212 | 0.201 | 0.205 | 0.205 | -0.005 (-2.38%) | 204,000 |