Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | HKD | 3.24 | 3.36 | 3.24 | 3.31 | 3.31 | +0.09 (+2.80%) | 29,000 |
5 May 2020 | HKD | 3.38 | 3.38 | 3.2 | 3.22 | 3.22 | -0.16 (-4.73%) | 78,000 |
4 May 2020 | HKD | 3.32 | 3.47 | 3.26 | 3.38 | 3.38 | -0.01 (-0.29%) | 244,000 |
29 Apr 2020 | HKD | 3.38 | 3.49 | 3.36 | 3.39 | 3.39 | +0.01 (+0.30%) | 233,000 |
28 Apr 2020 | HKD | 3.3 | 3.44 | 3.3 | 3.38 | 3.38 | -0.01 (-0.29%) | 15,000 |
27 Apr 2020 | HKD | 3.37 | 3.51 | 3.32 | 3.39 | 3.39 | +0.02 (+0.59%) | 616,000 |
24 Apr 2020 | HKD | 3.37 | 3.38 | 3.37 | 3.37 | 3.37 | -0.02 (-0.59%) | 12,000 |
23 Apr 2020 | HKD | 3.32 | 3.4 | 3.32 | 3.39 | 3.39 | -0.01 (-0.29%) | 234,000 |
22 Apr 2020 | HKD | 3.2 | 3.43 | 3.2 | 3.4 | 3.4 | 0.0 (0.0%) | 126,000 |
21 Apr 2020 | HKD | 3.44 | 3.49 | 3.3 | 3.4 | 3.4 | -0.04 (-1.16%) | 30,000 |
20 Apr 2020 | HKD | 3.4 | 3.5 | 3.38 | 3.44 | 3.44 | -0.01 (-0.29%) | 44,000 |
17 Apr 2020 | HKD | 3.5 | 3.58 | 3.4 | 3.45 | 3.45 | -0.08 (-2.27%) | 163,000 |
16 Apr 2020 | HKD | 3.31 | 3.6 | 3.3 | 3.53 | 3.53 | +0.12 (+3.52%) | 189,000 |
15 Apr 2020 | HKD | 3.4 | 3.49 | 3.35 | 3.41 | 3.41 | +0.01 (+0.29%) | 579,000 |
14 Apr 2020 | HKD | 3.37 | 3.48 | 3.31 | 3.4 | 3.4 | 0.0 (0.0%) | 600,000 |
9 Apr 2020 | HKD | 3.28 | 3.48 | 3.2 | 3.4 | 3.4 | +0.06 (+1.80%) | 82,000 |
8 Apr 2020 | HKD | 3.26 | 3.35 | 3.24 | 3.34 | 3.34 | -0.02 (-0.60%) | 8,000 |
7 Apr 2020 | HKD | 3.4 | 3.4 | 3.25 | 3.36 | 3.36 | -0.04 (-1.18%) | 69,000 |
6 Apr 2020 | HKD | 3.32 | 3.4 | 3.22 | 3.4 | 3.4 | +0.07 (+2.10%) | 44,000 |
3 Apr 2020 | HKD | 3.38 | 3.39 | 3.15 | 3.33 | 3.33 | -0.06 (-1.77%) | 91,000 |
2 Apr 2020 | HKD | 3.05 | 3.39 | 3.05 | 3.39 | 3.39 | -0.01 (-0.29%) | 90,000 |
1 Apr 2020 | HKD | 3.2 | 3.5 | 3.1 | 3.4 | 3.4 | +0.14 (+4.29%) | 225,000 |
31 Mar 2020 | HKD | 3.3 | 3.38 | 3.21 | 3.26 | 3.26 | -0.14 (-4.12%) | 27,000 |
30 Mar 2020 | HKD | 3.49 | 3.5 | 3.25 | 3.4 | 3.4 | -0.1 (-2.86%) | 63,000 |
27 Mar 2020 | HKD | 3.17 | 3.57 | 3.15 | 3.5 | 3.5 | +0.28 (+8.70%) | 117,000 |
26 Mar 2020 | HKD | 3.23 | 3.23 | 3.1 | 3.22 | 3.22 | -0.01 (-0.31%) | 85,000 |
25 Mar 2020 | HKD | 3.4 | 3.4 | 3.2 | 3.23 | 3.23 | -0.12 (-3.58%) | 213,000 |
24 Mar 2020 | HKD | 3.5 | 3.54 | 3.28 | 3.35 | 3.35 | -0.15 (-4.29%) | 52,000 |
23 Mar 2020 | HKD | 3.55 | 3.55 | 3.32 | 3.5 | 3.5 | +0.09 (+2.64%) | 29,000 |
20 Mar 2020 | HKD | 3.5 | 3.59 | 3.34 | 3.41 | 3.41 | +0.07 (+2.10%) | 183,000 |