Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 1,635,000 |
5 May 2020 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 1,345,000 |
4 May 2020 | HKD | 0.28 | 0.3 | 0.255 | 0.27 | 0.27 | -0.01 (-3.57%) | 4,537,000 |
29 Apr 2020 | HKD | 0.255 | 0.3 | 0.25 | 0.28 | 0.28 | +0.025 (+9.80%) | 10,360,000 |
28 Apr 2020 | HKD | 0.26 | 0.265 | 0.245 | 0.255 | 0.255 | -0.005 (-1.92%) | 2,955,000 |
27 Apr 2020 | HKD | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,065,000 |
24 Apr 2020 | HKD | 0.305 | 0.315 | 0.265 | 0.265 | 0.265 | -0.04 (-13.11%) | 10,350,000 |
23 Apr 2020 | HKD | 0.265 | 0.305 | 0.265 | 0.305 | 0.305 | +0.03 (+10.91%) | 14,935,000 |
22 Apr 2020 | HKD | 0.236 | 0.28 | 0.225 | 0.275 | 0.275 | +0.046 (+20.09%) | 25,825,000 |
21 Apr 2020 | HKD | 0.234 | 0.24 | 0.226 | 0.229 | 0.229 | +0.001 (+0.44%) | 2,385,000 |
20 Apr 2020 | HKD | 0.222 | 0.248 | 0.221 | 0.228 | 0.228 | +0.002 (+0.88%) | 7,230,000 |
17 Apr 2020 | HKD | 0.21 | 0.24 | 0.209 | 0.226 | 0.226 | +0.013 (+6.10%) | 8,000,000 |
16 Apr 2020 | HKD | 0.213 | 0.213 | 0.208 | 0.213 | 0.213 | 0.0 (0.0%) | 685,000 |
15 Apr 2020 | HKD | 0.21 | 0.216 | 0.21 | 0.213 | 0.213 | -0.005 (-2.29%) | 1,415,000 |
14 Apr 2020 | HKD | 0.225 | 0.228 | 0.211 | 0.218 | 0.218 | -0.007 (-3.11%) | 1,940,000 |
9 Apr 2020 | HKD | 0.222 | 0.225 | 0.206 | 0.225 | 0.225 | +0.003 (+1.35%) | 1,235,000 |
8 Apr 2020 | HKD | 0.217 | 0.229 | 0.217 | 0.222 | 0.222 | +0.002 (+0.91%) | 610,000 |
7 Apr 2020 | HKD | 0.213 | 0.25 | 0.206 | 0.22 | 0.22 | +0.01 (+4.76%) | 12,450,000 |
6 Apr 2020 | HKD | 0.207 | 0.215 | 0.2 | 0.21 | 0.21 | +0.003 (+1.45%) | 4,025,000 |
3 Apr 2020 | HKD | 0.205 | 0.216 | 0.205 | 0.207 | 0.207 | +0.002 (+0.98%) | 2,210,000 |
2 Apr 2020 | HKD | 0.207 | 0.21 | 0.202 | 0.205 | 0.205 | -0.002 (-0.97%) | 1,165,000 |
1 Apr 2020 | HKD | 0.224 | 0.224 | 0.204 | 0.207 | 0.207 | -0.013 (-5.91%) | 3,110,000 |
31 Mar 2020 | HKD | 0.23 | 0.23 | 0.218 | 0.22 | 0.22 | -0.004 (-1.79%) | 1,320,000 |
30 Mar 2020 | HKD | 0.227 | 0.229 | 0.22 | 0.224 | 0.224 | -0.022 (-8.94%) | 2,520,000 |
27 Mar 2020 | HKD | 0.243 | 0.249 | 0.243 | 0.246 | 0.246 | +0.003 (+1.23%) | 2,335,000 |
26 Mar 2020 | HKD | 0.24 | 0.243 | 0.237 | 0.243 | 0.243 | -0.004 (-1.62%) | 830,000 |
25 Mar 2020 | HKD | 0.24 | 0.255 | 0.24 | 0.247 | 0.247 | +0.012 (+5.11%) | 6,240,000 |
24 Mar 2020 | HKD | 0.22 | 0.29 | 0.218 | 0.235 | 0.235 | +0.02 (+9.30%) | 10,470,000 |
23 Mar 2020 | HKD | 0.225 | 0.226 | 0.215 | 0.215 | 0.215 | -0.015 (-6.52%) | 2,040,000 |
20 Mar 2020 | HKD | 0.23 | 0.24 | 0.229 | 0.23 | 0.23 | 0.0 (0.0%) | 2,370,000 |