Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.93 | 0.93 | 0.9 | 0.93 | 0.93 | 0.0 (0.0%) | 222,000 |
20 May 2020 | HKD | 0.94 | 0.94 | 0.91 | 0.93 | 0.93 | -0.01 (-1.06%) | 314,000 |
19 May 2020 | HKD | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -0.13 (-12.15%) | 998,000 |
18 May 2020 | HKD | 1 | 1.09 | 1 | 1.07 | 1.07 | +0.12 (+12.63%) | 88,000 |
15 May 2020 | HKD | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 60,000 |
14 May 2020 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 10,000 |
13 May 2020 | HKD | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.0 (0.0%) | 0 |
12 May 2020 | HKD | 0.93 | 0.97 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 82,000 |
11 May 2020 | HKD | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 176,000 |
8 May 2020 | HKD | 0.92 | 0.98 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 668,000 |
7 May 2020 | HKD | 0.9 | 0.95 | 0.89 | 0.93 | 0.93 | +0.05 (+5.68%) | 914,000 |
6 May 2020 | HKD | 0.87 | 0.9 | 0.87 | 0.88 | 0.88 | +0.03 (+3.53%) | 482,222 |
5 May 2020 | HKD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 16,000 |
4 May 2020 | HKD | 0.89 | 0.89 | 0.82 | 0.85 | 0.85 | -0.04 (-4.49%) | 79,000 |
29 Apr 2020 | HKD | 0.89 | 0.89 | 0.87 | 0.89 | 0.89 | 0.0 (0.0%) | 69,000 |
28 Apr 2020 | HKD | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | +0.01 (+1.14%) | 120,000 |
27 Apr 2020 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -0.01 (-1.12%) | 14,000 |
24 Apr 2020 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
23 Apr 2020 | HKD | 0.88 | 0.9 | 0.88 | 0.89 | 0.89 | +0.03 (+3.49%) | 48,000 |
22 Apr 2020 | HKD | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 0.0 (0.0%) | 30,000 |
21 Apr 2020 | HKD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 6,000 |
20 Apr 2020 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
17 Apr 2020 | HKD | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | +0.02 (+2.33%) | 288,000 |
16 Apr 2020 | HKD | 0.87 | 0.87 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 278,000 |
15 Apr 2020 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
14 Apr 2020 | HKD | 0.86 | 0.89 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 1,062,000 |
9 Apr 2020 | HKD | 0.84 | 0.88 | 0.83 | 0.88 | 0.88 | +0.06 (+7.32%) | 444,000 |
8 Apr 2020 | HKD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | 0.0 (0.0%) | 0 |
7 Apr 2020 | HKD | 0.81 | 0.82 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 6,916 |
6 Apr 2020 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 108,000 |