Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 0.205 | 0.209 | 0.198 | 0.208 | 0.208 | -0.002 (-0.95%) | 1,188,000 |
13 May 2020 | HKD | 0.21 | 0.215 | 0.208 | 0.21 | 0.21 | -0.001 (-0.47%) | 685,249 |
12 May 2020 | HKD | 0.209 | 0.212 | 0.208 | 0.211 | 0.211 | -0.001 (-0.47%) | 516,000 |
11 May 2020 | HKD | 0.215 | 0.218 | 0.208 | 0.212 | 0.212 | -0.003 (-1.40%) | 624,050 |
8 May 2020 | HKD | 0.214 | 0.216 | 0.212 | 0.215 | 0.215 | +0.001 (+0.47%) | 3,241,500 |
7 May 2020 | HKD | 0.212 | 0.216 | 0.212 | 0.214 | 0.214 | +0.006 (+2.88%) | 2,572,848 |
6 May 2020 | HKD | 0.209 | 0.22 | 0.208 | 0.208 | 0.208 | +0.002 (+0.97%) | 4,549,300 |
5 May 2020 | HKD | 0.205 | 0.215 | 0.204 | 0.206 | 0.206 | -0.002 (-0.96%) | 3,528,500 |
4 May 2020 | HKD | 0.206 | 0.209 | 0.204 | 0.208 | 0.208 | 0.0 (0.0%) | 2,900,000 |
29 Apr 2020 | HKD | 0.213 | 0.214 | 0.208 | 0.208 | 0.208 | -0.004 (-1.89%) | 2,956,500 |
28 Apr 2020 | HKD | 0.212 | 0.216 | 0.21 | 0.212 | 0.212 | 0.0 (0.0%) | 4,127,450 |
27 Apr 2020 | HKD | 0.21 | 0.218 | 0.208 | 0.212 | 0.212 | +0.005 (+2.42%) | 4,500,000 |
24 Apr 2020 | HKD | 0.209 | 0.215 | 0.207 | 0.207 | 0.207 | -0.002 (-0.96%) | 3,036,500 |
23 Apr 2020 | HKD | 0.207 | 0.215 | 0.202 | 0.209 | 0.209 | +0.005 (+2.45%) | 6,732,919 |
22 Apr 2020 | HKD | 0.203 | 0.211 | 0.198 | 0.204 | 0.204 | +0.001 (+0.49%) | 2,664,000 |
21 Apr 2020 | HKD | 0.208 | 0.214 | 0.201 | 0.203 | 0.203 | -0.009 (-4.25%) | 3,463,550 |
20 Apr 2020 | HKD | 0.207 | 0.22 | 0.206 | 0.212 | 0.212 | -0.002 (-0.93%) | 2,246,250 |
17 Apr 2020 | HKD | 0.206 | 0.217 | 0.206 | 0.214 | 0.214 | +0.006 (+2.88%) | 5,105,000 |
16 Apr 2020 | HKD | 0.205 | 0.21 | 0.202 | 0.208 | 0.208 | +0.003 (+1.46%) | 3,132,150 |
15 Apr 2020 | HKD | 0.207 | 0.212 | 0.202 | 0.205 | 0.205 | -0.001 (-0.49%) | 4,083,435 |
14 Apr 2020 | HKD | 0.22 | 0.226 | 0.201 | 0.206 | 0.206 | -0.014 (-6.36%) | 6,548,000 |
9 Apr 2020 | HKD | 0.229 | 0.229 | 0.214 | 0.22 | 0.22 | +0.006 (+2.80%) | 13,572,000 |
8 Apr 2020 | HKD | 0.169 | 0.244 | 0.169 | 0.214 | 0.214 | +0.045 (+26.63%) | 78,330,650 |
7 Apr 2020 | HKD | 0.17 | 0.175 | 0.165 | 0.169 | 0.169 | -0.001 (-0.59%) | 2,295,350 |
6 Apr 2020 | HKD | 0.166 | 0.175 | 0.166 | 0.17 | 0.17 | 0.0 (0.0%) | 524,550 |
3 Apr 2020 | HKD | 0.174 | 0.174 | 0.167 | 0.17 | 0.17 | -0.006 (-3.41%) | 2,844,500 |
2 Apr 2020 | HKD | 0.177 | 0.177 | 0.165 | 0.176 | 0.176 | -0.004 (-2.22%) | 3,888,000 |
1 Apr 2020 | HKD | 0.198 | 0.199 | 0.165 | 0.18 | 0.18 | -0.029 (-13.88%) | 11,712,000 |
31 Mar 2020 | HKD | 0.217 | 0.22 | 0.2 | 0.209 | 0.209 | +0.001 (+0.48%) | 5,988,150 |
30 Mar 2020 | HKD | 0.205 | 0.212 | 0.2 | 0.208 | 0.208 | -0.008 (-3.70%) | 1,613,000 |