Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | HKD | 0.88 | 0.9 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 1,730,000 |
14 May 2020 | HKD | 0.87 | 0.89 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 1,362,000 |
13 May 2020 | HKD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.04 (-4.40%) | 3,974,000 |
12 May 2020 | HKD | 0.92 | 0.92 | 0.89 | 0.91 | 0.91 | -0.01 (-1.09%) | 2,286,000 |
11 May 2020 | HKD | 0.94 | 0.97 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 5,336,000 |
8 May 2020 | HKD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | 0.0 (0.0%) | 1,886,000 |
7 May 2020 | HKD | 0.93 | 0.95 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 4,066,000 |
6 May 2020 | HKD | 1.01 | 1.04 | 0.91 | 0.92 | 0.92 | -0.09 (-8.91%) | 9,144,000 |
5 May 2020 | HKD | 1.05 | 1.11 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 16,100,000 |
4 May 2020 | HKD | 0.91 | 1.04 | 0.88 | 1.02 | 1.02 | +0.1 (+10.87%) | 16,832,000 |
29 Apr 2020 | HKD | 0.87 | 0.92 | 0.86 | 0.92 | 0.92 | +0.06 (+6.98%) | 5,752,000 |
28 Apr 2020 | HKD | 0.85 | 0.96 | 0.85 | 0.86 | 0.86 | +0.03 (+3.61%) | 15,844,300 |
27 Apr 2020 | HKD | 0.83 | 0.87 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 1,808,000 |
24 Apr 2020 | HKD | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 0.0 (0.0%) | 1,150,000 |
23 Apr 2020 | HKD | 0.85 | 0.87 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 2,730,000 |
22 Apr 2020 | HKD | 0.82 | 0.86 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 2,062,000 |
21 Apr 2020 | HKD | 0.86 | 0.86 | 0.79 | 0.82 | 0.82 | -0.04 (-4.65%) | 5,226,000 |
20 Apr 2020 | HKD | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 1,424,000 |
17 Apr 2020 | HKD | 0.87 | 0.91 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 3,922,000 |
16 Apr 2020 | HKD | 0.91 | 0.93 | 0.84 | 0.86 | 0.86 | -0.06 (-6.52%) | 5,904,000 |
15 Apr 2020 | HKD | 0.91 | 0.94 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 4,244,000 |
14 Apr 2020 | HKD | 0.85 | 0.97 | 0.81 | 0.9 | 0.9 | +0.06 (+7.14%) | 12,294,000 |
9 Apr 2020 | HKD | 0.82 | 0.86 | 0.8 | 0.84 | 0.84 | +0.03 (+3.70%) | 4,842,000 |
8 Apr 2020 | HKD | 0.84 | 0.84 | 0.79 | 0.81 | 0.81 | -0.03 (-3.57%) | 2,622,000 |
7 Apr 2020 | HKD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | +0.02 (+2.44%) | 3,062,000 |
6 Apr 2020 | HKD | 0.87 | 0.87 | 0.75 | 0.82 | 0.82 | -0.03 (-3.53%) | 3,736,000 |
3 Apr 2020 | HKD | 0.86 | 0.87 | 0.83 | 0.85 | 0.85 | 0.0 (0.0%) | 1,166,000 |
2 Apr 2020 | HKD | 0.85 | 0.89 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,160,000 |
1 Apr 2020 | HKD | 0.92 | 0.93 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 2,280,000 |
31 Mar 2020 | HKD | 0.93 | 0.94 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 1,494,000 |