Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 430,000 |
20 May 2020 | HKD | 1.64 | 1.68 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 962,000 |
19 May 2020 | HKD | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | +0.03 (+1.85%) | 352,000 |
18 May 2020 | HKD | 1.61 | 1.66 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 690,000 |
15 May 2020 | HKD | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 530,000 |
14 May 2020 | HKD | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 490,000 |
13 May 2020 | HKD | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 378,000 |
12 May 2020 | HKD | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -0.01 (-0.60%) | 630,000 |
11 May 2020 | HKD | 1.64 | 1.71 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 1,670,000 |
8 May 2020 | HKD | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 252,000 |
7 May 2020 | HKD | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | +0.02 (+1.25%) | 768,080 |
6 May 2020 | HKD | 1.59 | 1.61 | 1.59 | 1.6 | 1.6 | +0.01 (+0.63%) | 470,000 |
5 May 2020 | HKD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.01 (-0.63%) | 846,000 |
4 May 2020 | HKD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.04 (-2.44%) | 860,669 |
29 Apr 2020 | HKD | 1.62 | 1.67 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 690,000 |
28 Apr 2020 | HKD | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | +0.01 (+0.62%) | 392,000 |
27 Apr 2020 | HKD | 1.61 | 1.63 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 1,384,000 |
24 Apr 2020 | HKD | 1.61 | 1.62 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 372,001 |
23 Apr 2020 | HKD | 1.59 | 1.62 | 1.59 | 1.6 | 1.6 | +0.02 (+1.27%) | 584,000 |
22 Apr 2020 | HKD | 1.58 | 1.6 | 1.56 | 1.58 | 1.58 | -0.01 (-0.63%) | 640,000 |
21 Apr 2020 | HKD | 1.62 | 1.62 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 2,174,000 |
20 Apr 2020 | HKD | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | +0.01 (+0.62%) | 2,394,000 |
17 Apr 2020 | HKD | 1.57 | 1.64 | 1.57 | 1.62 | 1.62 | +0.05 (+3.18%) | 3,800,000 |
16 Apr 2020 | HKD | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.01 (+0.64%) | 850,000 |
15 Apr 2020 | HKD | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,894,000 |
14 Apr 2020 | HKD | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 1,786,000 |
9 Apr 2020 | HKD | 1.47 | 1.51 | 1.47 | 1.5 | 1.5 | +0.03 (+2.04%) | 3,222,000 |
8 Apr 2020 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 3,010,000 |
7 Apr 2020 | HKD | 1.48 | 1.5 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 2,522,000 |
6 Apr 2020 | HKD | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -0.03 (-2%) | 2,828,000 |