Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | HKD | 5.11 | 5.2 | 5.09 | 5.2 | 5.2 | -0.03 (-0.57%) | 82,000 |
8 May 2020 | HKD | 5.11 | 5.25 | 5.04 | 5.23 | 5.23 | -0.05 (-0.95%) | 77,000 |
7 May 2020 | HKD | 5.15 | 5.35 | 5.15 | 5.28 | 5.28 | +0.13 (+2.52%) | 66,500 |
6 May 2020 | HKD | 5.22 | 5.22 | 5.04 | 5.15 | 5.15 | -0.06 (-1.15%) | 147,000 |
5 May 2020 | HKD | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.0 (0.0%) | 0 |
4 May 2020 | HKD | 4.99 | 5.22 | 4.99 | 5.21 | 5.21 | +0.07 (+1.36%) | 6,500 |
29 Apr 2020 | HKD | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.02 (-0.39%) | 0 |
28 Apr 2020 | HKD | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | +0.02 (+0.39%) | 6,500 |
27 Apr 2020 | HKD | 5.34 | 5.38 | 5.1 | 5.14 | 5.14 | -0.26 (-4.81%) | 88,000 |
24 Apr 2020 | HKD | 5.41 | 5.41 | 5.3 | 5.4 | 5.4 | -0.05 (-0.92%) | 200,500 |
23 Apr 2020 | HKD | 5.33 | 5.45 | 5.33 | 5.45 | 5.45 | +0.06 (+1.11%) | 222,500 |
22 Apr 2020 | HKD | 5.32 | 5.43 | 5.32 | 5.39 | 5.39 | -0.03 (-0.55%) | 188,000 |
21 Apr 2020 | HKD | 5.29 | 5.42 | 5.29 | 5.42 | 5.42 | +0.02 (+0.37%) | 243,500 |
20 Apr 2020 | HKD | 5.3 | 5.4 | 5.22 | 5.4 | 5.4 | +0.1 (+1.89%) | 36,500 |
17 Apr 2020 | HKD | 5.33 | 5.42 | 5.25 | 5.3 | 5.3 | -0.19 (-3.46%) | 175,000 |
16 Apr 2020 | HKD | 5.31 | 5.49 | 5.26 | 5.49 | 5.49 | +0.04 (+0.73%) | 110,500 |
15 Apr 2020 | HKD | 5.42 | 5.45 | 5.2 | 5.45 | 5.45 | -0.1 (-1.80%) | 284,500 |
14 Apr 2020 | HKD | 5.36 | 5.69 | 5.36 | 5.55 | 5.55 | -0.25 (-4.31%) | 143,000 |
9 Apr 2020 | HKD | 5.31 | 5.8 | 5.31 | 5.8 | 5.8 | +0.14 (+2.47%) | 145,500 |
8 Apr 2020 | HKD | 5.2 | 5.75 | 5.1 | 5.66 | 5.66 | +0.46 (+8.85%) | 226,500 |
7 Apr 2020 | HKD | 5 | 5.3 | 4.91 | 5.2 | 5.2 | -0.1 (-1.89%) | 437,000 |
6 Apr 2020 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | -0.03 (-0.56%) | 0 |
3 Apr 2020 | HKD | 5.2 | 5.35 | 5.2 | 5.33 | 5.33 | +0.01 (+0.19%) | 38,500 |
2 Apr 2020 | HKD | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.21 (-3.80%) | 6,500 |
1 Apr 2020 | HKD | 5.5 | 5.75 | 5.35 | 5.53 | 5.53 | +0.18 (+3.36%) | 239,500 |
31 Mar 2020 | HKD | 5.55 | 5.55 | 5.24 | 5.35 | 5.35 | +0.05 (+0.94%) | 30,500 |
30 Mar 2020 | HKD | 5.56 | 5.7 | 5.3 | 5.3 | 5.3 | -0.26 (-4.68%) | 57,000 |
27 Mar 2020 | HKD | 5.6 | 5.6 | 5.48 | 5.56 | 5.56 | -0.04 (-0.71%) | 166,000 |
26 Mar 2020 | HKD | 5.56 | 5.74 | 5.46 | 5.6 | 5.6 | -0.03 (-0.53%) | 43,000 |
25 Mar 2020 | HKD | 5.64 | 5.79 | 5.62 | 5.63 | 5.63 | -0.23 (-3.92%) | 22,500 |