Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.183 | 0.206 | 0.181 | 0.199 | 0.995 | +0.017 (+9.34%) | 22,312,000 |
20 May 2020 | HKD | 0.181 | 0.183 | 0.179 | 0.182 | 0.91 | +0.001 (+0.55%) | 4,221,600 |
19 May 2020 | HKD | 0.181 | 0.183 | 0.18 | 0.181 | 0.905 | +0.001 (+0.56%) | 2,795,600 |
18 May 2020 | HKD | 0.179 | 0.182 | 0.178 | 0.18 | 0.9 | +0.001 (+0.56%) | 6,313,200 |
15 May 2020 | HKD | 0.178 | 0.181 | 0.178 | 0.179 | 0.895 | -0.001 (-0.56%) | 5,612,716 |
14 May 2020 | HKD | 0.179 | 0.182 | 0.176 | 0.18 | 0.9 | 0.0 (0.0%) | 3,466,800 |
13 May 2020 | HKD | 0.18 | 0.181 | 0.178 | 0.18 | 0.9 | 0.0 (0.0%) | 3,257,246 |
12 May 2020 | HKD | 0.182 | 0.186 | 0.177 | 0.18 | 0.9 | -0.005 (-2.70%) | 7,016,374 |
11 May 2020 | HKD | 0.184 | 0.185 | 0.182 | 0.185 | 0.925 | +0.002 (+1.09%) | 3,980,314 |
8 May 2020 | HKD | 0.18 | 0.183 | 0.179 | 0.183 | 0.915 | +0.002 (+1.10%) | 3,176,400 |
7 May 2020 | HKD | 0.184 | 0.184 | 0.176 | 0.181 | 0.905 | -0.002 (-1.09%) | 4,838,512 |
6 May 2020 | HKD | 0.202 | 0.205 | 0.181 | 0.183 | 0.915 | -0.023 (-11.17%) | 12,449,600 |
5 May 2020 | HKD | 0.21 | 0.211 | 0.204 | 0.206 | 1.03 | -0.003 (-1.44%) | 2,836,212 |
4 May 2020 | HKD | 0.215 | 0.216 | 0.209 | 0.209 | 1.045 | -0.006 (-2.79%) | 3,080,448 |
29 Apr 2020 | HKD | 0.208 | 0.222 | 0.2 | 0.215 | 1.075 | +0.012 (+5.91%) | 7,310,000 |
28 Apr 2020 | HKD | 0.196 | 0.205 | 0.192 | 0.203 | 1.015 | +0.008 (+4.10%) | 5,161,040 |
27 Apr 2020 | HKD | 0.189 | 0.199 | 0.185 | 0.195 | 0.975 | +0.007 (+3.72%) | 9,117,960 |
24 Apr 2020 | HKD | 0.189 | 0.19 | 0.185 | 0.188 | 0.94 | 0.0 (0.0%) | 4,652,784 |
23 Apr 2020 | HKD | 0.182 | 0.191 | 0.18 | 0.188 | 0.94 | +0.007 (+3.87%) | 15,445,377 |
22 Apr 2020 | HKD | 0.18 | 0.184 | 0.179 | 0.181 | 0.905 | +0.001 (+0.56%) | 6,418,400 |
21 Apr 2020 | HKD | 0.179 | 0.181 | 0.178 | 0.18 | 0.9 | 0.0 (0.0%) | 4,564,522 |
20 Apr 2020 | HKD | 0.178 | 0.18 | 0.177 | 0.18 | 0.9 | +0.001 (+0.56%) | 4,701,894 |
17 Apr 2020 | HKD | 0.178 | 0.179 | 0.176 | 0.179 | 0.895 | +0.001 (+0.56%) | 9,632,288 |
16 Apr 2020 | HKD | 0.179 | 0.182 | 0.176 | 0.178 | 0.89 | -0.003 (-1.66%) | 8,710,400 |
15 Apr 2020 | HKD | 0.179 | 0.183 | 0.178 | 0.181 | 0.905 | +0.002 (+1.12%) | 34,655,859 |
14 Apr 2020 | HKD | 0.178 | 0.181 | 0.175 | 0.179 | 0.895 | -0.001 (-0.56%) | 12,646,140 |
9 Apr 2020 | HKD | 0.182 | 0.185 | 0.179 | 0.18 | 0.9 | -0.002 (-1.10%) | 6,040,800 |
8 Apr 2020 | HKD | 0.178 | 0.186 | 0.175 | 0.182 | 0.91 | +0.003 (+1.68%) | 9,531,241 |
7 Apr 2020 | HKD | 0.178 | 0.183 | 0.176 | 0.179 | 0.895 | +0.001 (+0.56%) | 9,389,944 |
6 Apr 2020 | HKD | 0.181 | 0.182 | 0.178 | 0.178 | 0.89 | -0.004 (-2.20%) | 3,809,600 |