Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 4.1 | 4.1 | 4.03 | 4.05 | 4.05 | -0.03 (-0.74%) | 37,000 |
13 May 2020 | HKD | 4.1 | 4.11 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 27,445 |
12 May 2020 | HKD | 4.05 | 4.13 | 4.05 | 4.09 | 4.09 | +0.04 (+0.99%) | 158,559 |
11 May 2020 | HKD | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | +0.06 (+1.50%) | 112,000 |
8 May 2020 | HKD | 3.98 | 3.99 | 3.93 | 3.99 | 3.99 | +0.01 (+0.25%) | 108,941 |
7 May 2020 | HKD | 3.97 | 3.99 | 3.96 | 3.98 | 3.98 | -0.02 (-0.50%) | 87,000 |
6 May 2020 | HKD | 3.98 | 4 | 3.95 | 4 | 4 | 0.0 (0.0%) | 33,500 |
5 May 2020 | HKD | 4.04 | 4.04 | 3.95 | 4 | 4 | 0.0 (0.0%) | 40,000 |
4 May 2020 | HKD | 4 | 4 | 3.96 | 4 | 4 | -0.08 (-1.96%) | 42,500 |
29 Apr 2020 | HKD | 4.08 | 4.11 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 37,000 |
28 Apr 2020 | HKD | 4.07 | 4.08 | 4.06 | 4.08 | 4.08 | -0.05 (-1.21%) | 36,500 |
27 Apr 2020 | HKD | 4.19 | 4.19 | 4.07 | 4.13 | 4.13 | -0.01 (-0.24%) | 39,500 |
24 Apr 2020 | HKD | 4.14 | 4.14 | 4.02 | 4.14 | 4.14 | 0.0 (0.0%) | 34,500 |
23 Apr 2020 | HKD | 4.13 | 4.15 | 4.08 | 4.14 | 4.14 | +0.01 (+0.24%) | 14,000 |
22 Apr 2020 | HKD | 4.12 | 4.13 | 4.05 | 4.13 | 4.13 | +0.01 (+0.24%) | 30,500 |
21 Apr 2020 | HKD | 4.05 | 4.12 | 4.05 | 4.12 | 4.12 | +0.06 (+1.48%) | 18,000 |
20 Apr 2020 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
17 Apr 2020 | HKD | 4.07 | 4.13 | 4.06 | 4.06 | 4.06 | -0.01 (-0.25%) | 125,000 |
16 Apr 2020 | HKD | 4.04 | 4.07 | 4 | 4.07 | 4.07 | -0.07 (-1.69%) | 11,500 |
15 Apr 2020 | HKD | 4.11 | 4.15 | 4.08 | 4.14 | 4.14 | -0.03 (-0.72%) | 48,000 |
14 Apr 2020 | HKD | 4.18 | 4.19 | 4.1 | 4.17 | 4.17 | -0.03 (-0.71%) | 69,000 |
9 Apr 2020 | HKD | 4.09 | 4.27 | 4.06 | 4.2 | 4.2 | +0.19 (+4.74%) | 111,000 |
8 Apr 2020 | HKD | 3.86 | 4.13 | 3.86 | 4.01 | 4.01 | +0.17 (+4.43%) | 169,500 |
7 Apr 2020 | HKD | 3.86 | 3.86 | 3.78 | 3.84 | 3.84 | +0.02 (+0.52%) | 25,500 |
6 Apr 2020 | HKD | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | -0.06 (-1.55%) | 83,000 |
3 Apr 2020 | HKD | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | +0.06 (+1.57%) | 11,500 |
2 Apr 2020 | HKD | 3.72 | 3.82 | 3.72 | 3.82 | 3.82 | +0.09 (+2.41%) | 71,500 |
1 Apr 2020 | HKD | 3.78 | 3.8 | 3.72 | 3.73 | 3.73 | -0.08 (-2.10%) | 75,500 |
31 Mar 2020 | HKD | 3.7 | 3.84 | 3.7 | 3.81 | 3.81 | -0.12 (-3.05%) | 173,000 |
30 Mar 2020 | HKD | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.0 (0.0%) | 0 |