Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 1.2 | 1.22 | 1.17 | 1.19 | 1.19 | -0.04 (-3.25%) | 302,000 |
20 May 2020 | HKD | 1.23 | 1.25 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 366,000 |
19 May 2020 | HKD | 1.2 | 1.27 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 1,405,000 |
18 May 2020 | HKD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | 0.0 (0.0%) | 543,000 |
15 May 2020 | HKD | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 369,000 |
14 May 2020 | HKD | 1.24 | 1.29 | 1.21 | 1.21 | 1.21 | -0.02 (-1.63%) | 1,730,000 |
13 May 2020 | HKD | 1.23 | 1.27 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 350,000 |
12 May 2020 | HKD | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -0.05 (-3.88%) | 1,093,000 |
11 May 2020 | HKD | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 599,000 |
8 May 2020 | HKD | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 617,000 |
7 May 2020 | HKD | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 376,000 |
6 May 2020 | HKD | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.0 (0.0%) | 514,000 |
5 May 2020 | HKD | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | +0.03 (+2.34%) | 611,000 |
4 May 2020 | HKD | 1.26 | 1.37 | 1.26 | 1.28 | 1.28 | -0.07 (-5.19%) | 845,000 |
29 Apr 2020 | HKD | 1.34 | 1.35 | 1.23 | 1.35 | 1.35 | +0.01 (+0.75%) | 8,692,000 |
28 Apr 2020 | HKD | 1.4 | 1.43 | 1.28 | 1.34 | 1.34 | 0.0 (0.0%) | 4,203,000 |
27 Apr 2020 | HKD | 1.24 | 1.76 | 1.2 | 1.34 | 1.34 | +0.14 (+11.67%) | 745,080,938 |
24 Apr 2020 | HKD | 1.2 | 1.2 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 65,000 |
23 Apr 2020 | HKD | 1.15 | 1.21 | 1.15 | 1.2 | 1.2 | +0.01 (+0.84%) | 53,000 |
22 Apr 2020 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 0 |
21 Apr 2020 | HKD | 1.15 | 1.2 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 71,000 |
20 Apr 2020 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
17 Apr 2020 | HKD | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | +0.06 (+5.36%) | 887,000 |
16 Apr 2020 | HKD | 1.14 | 1.17 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 5,413,000 |
15 Apr 2020 | HKD | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 3,171,000 |
14 Apr 2020 | HKD | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 8,437,000 |
9 Apr 2020 | HKD | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 944,000 |
8 Apr 2020 | HKD | 1.15 | 1.18 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 8,371,000 |
7 Apr 2020 | HKD | 1.13 | 1.2 | 1.13 | 1.2 | 1.2 | +0.05 (+4.35%) | 1,332,000 |
6 Apr 2020 | HKD | 1.15 | 1.15 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 1,387,000 |