Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 252,000 |
18 May 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 832,000 |
15 May 2020 | HKD | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.01 (-1.72%) | 800,000 |
14 May 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.01 (-1.69%) | 1,000,000 |
13 May 2020 | HKD | 0.55 | 0.64 | 0.55 | 0.59 | 0.59 | +0.02 (+3.51%) | 2,028,000 |
12 May 2020 | HKD | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | +0.01 (+1.79%) | 612,000 |
11 May 2020 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | 0.0 (0.0%) | 1,156,000 |
8 May 2020 | HKD | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | +0.01 (+1.82%) | 948,000 |
7 May 2020 | HKD | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | +0.01 (+1.85%) | 402,000 |
6 May 2020 | HKD | 0.54 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 424,000 |
5 May 2020 | HKD | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 382,000 |
4 May 2020 | HKD | 0.56 | 0.56 | 0.54 | 0.55 | 0.55 | -0.03 (-5.17%) | 874,000 |
29 Apr 2020 | HKD | 0.56 | 0.59 | 0.56 | 0.58 | 0.58 | 0.0 (0.0%) | 954,000 |
28 Apr 2020 | HKD | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 806,000 |
27 Apr 2020 | HKD | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 628,000 |
24 Apr 2020 | HKD | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 554,000 |
23 Apr 2020 | HKD | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | +0.03 (+5.36%) | 1,616,000 |
22 Apr 2020 | HKD | 0.55 | 0.57 | 0.53 | 0.56 | 0.56 | -0.01 (-1.75%) | 906,000 |
21 Apr 2020 | HKD | 0.59 | 0.59 | 0.55 | 0.57 | 0.57 | -0.02 (-3.39%) | 1,434,000 |
20 Apr 2020 | HKD | 0.63 | 0.63 | 0.56 | 0.59 | 0.59 | -0.04 (-6.35%) | 3,610,000 |
17 Apr 2020 | HKD | 0.62 | 0.69 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 25,018,000 |
16 Apr 2020 | HKD | 0.53 | 0.62 | 0.53 | 0.62 | 0.62 | +0.1 (+19.23%) | 2,356,000 |
15 Apr 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -0.02 (-3.70%) | 588,000 |
14 Apr 2020 | HKD | 0.54 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 446,000 |
9 Apr 2020 | HKD | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | -0.01 (-1.82%) | 514,000 |
8 Apr 2020 | HKD | 0.52 | 0.55 | 0.51 | 0.55 | 0.55 | +0.02 (+3.77%) | 390,000 |
7 Apr 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 576,000 |
6 Apr 2020 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 1,064,000 |
3 Apr 2020 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 266,000 |
2 Apr 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 18,000 |