Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.98 | 1.01 | 0.97 | 1 | 1 | 0.0 (0.0%) | 290,000 |
6 May 2020 | HKD | 0.96 | 1.02 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 1,841,000 |
5 May 2020 | HKD | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | +0.03 (+3.19%) | 431,000 |
4 May 2020 | HKD | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -0.03 (-3.09%) | 267,500 |
29 Apr 2020 | HKD | 0.98 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 333,500 |
28 Apr 2020 | HKD | 0.96 | 1.01 | 0.96 | 1 | 1 | +0.01 (+1.01%) | 2,276,000 |
27 Apr 2020 | HKD | 1 | 1 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 937,000 |
24 Apr 2020 | HKD | 0.93 | 1.04 | 0.93 | 1 | 1 | +0.01 (+1.01%) | 1,680,000 |
23 Apr 2020 | HKD | 0.97 | 1.04 | 0.96 | 0.99 | 0.99 | +0.01 (+1.02%) | 383,500 |
22 Apr 2020 | HKD | 0.96 | 0.99 | 0.93 | 0.98 | 0.98 | -0.02 (-2%) | 748,500 |
21 Apr 2020 | HKD | 0.94 | 1.05 | 0.91 | 1 | 1 | +0.03 (+3.09%) | 1,750,500 |
20 Apr 2020 | HKD | 0.99 | 1 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 292,000 |
17 Apr 2020 | HKD | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 307,500 |
16 Apr 2020 | HKD | 1.02 | 1.02 | 0.97 | 1 | 1 | -0.03 (-2.91%) | 416,500 |
15 Apr 2020 | HKD | 1.05 | 1.09 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 2,506,500 |
14 Apr 2020 | HKD | 1.01 | 1.2 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 6,203,500 |
9 Apr 2020 | HKD | 0.91 | 1.1 | 0.89 | 1.05 | 1.05 | +0.13 (+14.13%) | 4,719,500 |
8 Apr 2020 | HKD | 0.92 | 0.92 | 0.88 | 0.92 | 0.92 | +0.01 (+1.10%) | 611,000 |
7 Apr 2020 | HKD | 0.9 | 0.91 | 0.8 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,631,000 |
6 Apr 2020 | HKD | 0.9 | 0.94 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 241,500 |
3 Apr 2020 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 793,000 |
2 Apr 2020 | HKD | 0.83 | 0.91 | 0.83 | 0.89 | 0.89 | -0.01 (-1.11%) | 728,500 |
1 Apr 2020 | HKD | 0.96 | 0.96 | 0.88 | 0.9 | 0.9 | -0.01 (-1.10%) | 498,500 |
31 Mar 2020 | HKD | 0.94 | 0.94 | 0.87 | 0.91 | 0.91 | -0.04 (-4.21%) | 1,292,000 |
30 Mar 2020 | HKD | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | 0.0 (0.0%) | 636,000 |
27 Mar 2020 | HKD | 0.93 | 1 | 0.9 | 0.95 | 0.95 | +0.02 (+2.15%) | 1,113,000 |
26 Mar 2020 | HKD | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 240,500 |
25 Mar 2020 | HKD | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | +0.02 (+2.13%) | 521,000 |
24 Mar 2020 | HKD | 0.96 | 0.97 | 0.92 | 0.94 | 0.94 | -0.02 (-2.08%) | 286,500 |
23 Mar 2020 | HKD | 0.96 | 0.96 | 0.89 | 0.96 | 0.96 | 0.0 (0.0%) | 381,500 |