Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.485 | 0.485 | 0.47 | 0.47 | 0.47 | -0.015 (-3.09%) | 20,000 |
20 May 2020 | HKD | 0.465 | 0.49 | 0.46 | 0.485 | 0.485 | -0.005 (-1.02%) | 34,000 |
19 May 2020 | HKD | 0.485 | 0.49 | 0.485 | 0.49 | 0.49 | +0.01 (+2.08%) | 30,000 |
18 May 2020 | HKD | 0.475 | 0.48 | 0.475 | 0.48 | 0.48 | -0.01 (-2.04%) | 20,000 |
15 May 2020 | HKD | 0.5 | 0.5 | 0.49 | 0.49 | 0.49 | +0.015 (+3.16%) | 12,000 |
14 May 2020 | HKD | 0.47 | 0.475 | 0.47 | 0.475 | 0.475 | -0.015 (-3.06%) | 170,000 |
13 May 2020 | HKD | 0.48 | 0.49 | 0.475 | 0.49 | 0.49 | -0.005 (-1.01%) | 42,000 |
12 May 2020 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 0.495 | +0.005 (+1.02%) | 52,000 |
11 May 2020 | HKD | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -0.01 (-2%) | 54,000 |
8 May 2020 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 96,000 |
7 May 2020 | HKD | 0.495 | 0.52 | 0.495 | 0.51 | 0.51 | +0.01 (+2%) | 42,000 |
6 May 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
5 May 2020 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | +0.005 (+1.01%) | 0 |
4 May 2020 | HKD | 0.47 | 0.495 | 0.465 | 0.495 | 0.495 | 0.0 (0.0%) | 34,000 |
29 Apr 2020 | HKD | 0.475 | 0.495 | 0.465 | 0.495 | 0.495 | 0.0 (0.0%) | 290,000 |
28 Apr 2020 | HKD | 0.46 | 0.495 | 0.46 | 0.495 | 0.495 | +0.015 (+3.13%) | 198,000 |
27 Apr 2020 | HKD | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | +0.005 (+1.05%) | 0 |
24 Apr 2020 | HKD | 0.47 | 0.48 | 0.47 | 0.475 | 0.475 | 0.0 (0.0%) | 46,000 |
23 Apr 2020 | HKD | 0.48 | 0.48 | 0.45 | 0.475 | 0.475 | +0.025 (+5.56%) | 144,000 |
22 Apr 2020 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.0 (0.0%) | 0 |
21 Apr 2020 | HKD | 0.46 | 0.46 | 0.445 | 0.45 | 0.45 | -0.015 (-3.23%) | 240,000 |
20 Apr 2020 | HKD | 0.46 | 0.465 | 0.455 | 0.465 | 0.465 | +0.005 (+1.09%) | 480,000 |
17 Apr 2020 | HKD | 0.44 | 0.46 | 0.44 | 0.46 | 0.46 | +0.02 (+4.55%) | 52,000 |
16 Apr 2020 | HKD | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | +0.01 (+2.33%) | 114,000 |
15 Apr 2020 | HKD | 0.425 | 0.45 | 0.425 | 0.43 | 0.43 | -0.005 (-1.15%) | 290,000 |
14 Apr 2020 | HKD | 0.425 | 0.435 | 0.425 | 0.435 | 0.435 | +0.01 (+2.35%) | 26,000 |
9 Apr 2020 | HKD | 0.415 | 0.435 | 0.415 | 0.425 | 0.425 | +0.01 (+2.41%) | 246,000 |
8 Apr 2020 | HKD | 0.41 | 0.425 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 362,000 |
7 Apr 2020 | HKD | 0.415 | 0.415 | 0.405 | 0.41 | 0.41 | -0.01 (-2.38%) | 352,000 |
6 Apr 2020 | HKD | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | 0.0 (0.0%) | 68,000 |