Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2020 | HKD | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 654,000 |
2 Jun 2020 | HKD | 0.73 | 0.76 | 0.71 | 0.74 | 0.74 | +0.01 (+1.37%) | 856,000 |
1 Jun 2020 | HKD | 0.72 | 0.75 | 0.7 | 0.73 | 0.73 | -0.09 (-10.98%) | 1,624,000 |
29 May 2020 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 2,340,000 |
28 May 2020 | HKD | 0.84 | 0.84 | 0.8 | 0.82 | 0.82 | +0.01 (+1.23%) | 1,296,000 |
27 May 2020 | HKD | 0.78 | 0.83 | 0.78 | 0.81 | 0.81 | +0.05 (+6.58%) | 2,660,000 |
26 May 2020 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | +0.02 (+2.70%) | 644,000 |
25 May 2020 | HKD | 0.74 | 0.74 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 326,000 |
22 May 2020 | HKD | 0.75 | 0.75 | 0.69 | 0.72 | 0.72 | -0.05 (-6.49%) | 1,020,000 |
21 May 2020 | HKD | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | +0.02 (+2.67%) | 584,000 |
20 May 2020 | HKD | 0.78 | 0.78 | 0.71 | 0.75 | 0.75 | -0.01 (-1.32%) | 772,000 |
19 May 2020 | HKD | 0.76 | 0.8 | 0.73 | 0.76 | 0.76 | +0.05 (+7.04%) | 2,054,000 |
18 May 2020 | HKD | 0.67 | 0.71 | 0.66 | 0.71 | 0.71 | +0.02 (+2.90%) | 704,000 |
15 May 2020 | HKD | 0.69 | 0.7 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 346,000 |
14 May 2020 | HKD | 0.71 | 0.73 | 0.65 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,692,000 |
13 May 2020 | HKD | 0.67 | 0.72 | 0.67 | 0.71 | 0.71 | +0.01 (+1.43%) | 310,000 |
12 May 2020 | HKD | 0.68 | 0.7 | 0.67 | 0.7 | 0.7 | -0.01 (-1.41%) | 224,000 |
11 May 2020 | HKD | 0.73 | 0.73 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 362,000 |
8 May 2020 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 0 |
7 May 2020 | HKD | 0.66 | 0.7 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 56,000 |
6 May 2020 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 148,000 |
5 May 2020 | HKD | 0.68 | 0.69 | 0.65 | 0.69 | 0.69 | +0.01 (+1.47%) | 536,000 |
4 May 2020 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | -0.02 (-2.86%) | 212,000 |
29 Apr 2020 | HKD | 0.69 | 0.7 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 216,000 |
28 Apr 2020 | HKD | 0.66 | 0.69 | 0.63 | 0.69 | 0.69 | 0.0 (0.0%) | 2,540,000 |
27 Apr 2020 | HKD | 0.65 | 0.69 | 0.64 | 0.69 | 0.69 | +0.02 (+2.99%) | 826,000 |
24 Apr 2020 | HKD | 0.71 | 0.72 | 0.65 | 0.67 | 0.67 | -0.06 (-8.22%) | 2,188,000 |
23 Apr 2020 | HKD | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -0.03 (-3.95%) | 456,000 |
22 Apr 2020 | HKD | 0.71 | 0.76 | 0.71 | 0.76 | 0.76 | +0.02 (+2.70%) | 310,000 |
21 Apr 2020 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -0.03 (-3.90%) | 434,000 |