Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 5.33 | 5.33 | 5.25 | 5.3 | 5.3 | -0.07 (-1.30%) | 290,000 |
13 May 2020 | HKD | 5.5 | 5.5 | 5.22 | 5.37 | 5.37 | 0.0 (0.0%) | 404,000 |
12 May 2020 | HKD | 5.45 | 5.46 | 5.37 | 5.37 | 5.37 | -0.18 (-3.24%) | 294,000 |
11 May 2020 | HKD | 5.56 | 5.62 | 5.49 | 5.55 | 5.55 | +0.05 (+0.91%) | 352,000 |
8 May 2020 | HKD | 5.19 | 5.5 | 5.19 | 5.5 | 5.5 | +0.33 (+6.38%) | 542,000 |
7 May 2020 | HKD | 5.2 | 5.2 | 5.1 | 5.17 | 5.17 | -0.1 (-1.90%) | 87,800 |
6 May 2020 | HKD | 5.34 | 5.34 | 5.27 | 5.27 | 5.27 | -0.07 (-1.31%) | 84,000 |
5 May 2020 | HKD | 5.31 | 5.45 | 5.25 | 5.34 | 5.34 | +0.03 (+0.56%) | 376,000 |
4 May 2020 | HKD | 5.2 | 5.37 | 5.1 | 5.31 | 5.31 | +0.06 (+1.14%) | 280,000 |
29 Apr 2020 | HKD | 5.3 | 5.33 | 5.18 | 5.25 | 5.25 | -0.05 (-0.94%) | 720,000 |
28 Apr 2020 | HKD | 5.25 | 5.42 | 5.02 | 5.3 | 5.3 | -0.07 (-1.30%) | 581,000 |
27 Apr 2020 | HKD | 5.55 | 5.6 | 5.37 | 5.37 | 5.37 | -0.22 (-3.94%) | 500,000 |
24 Apr 2020 | HKD | 5.6 | 5.76 | 5.49 | 5.59 | 5.59 | -0.01 (-0.18%) | 1,015,000 |
23 Apr 2020 | HKD | 5.54 | 5.8 | 5.39 | 5.6 | 5.6 | +0.06 (+1.08%) | 1,342,000 |
22 Apr 2020 | HKD | 5.7 | 5.7 | 5.48 | 5.54 | 5.54 | -0.16 (-2.81%) | 314,000 |
21 Apr 2020 | HKD | 5.81 | 5.81 | 5.55 | 5.7 | 5.7 | -0.24 (-4.04%) | 1,243,300 |
20 Apr 2020 | HKD | 5.9 | 6.09 | 5.78 | 5.94 | 5.94 | +0.04 (+0.68%) | 462,000 |
17 Apr 2020 | HKD | 6.09 | 6.2 | 5.88 | 5.9 | 5.9 | -0.14 (-2.32%) | 699,480 |
16 Apr 2020 | HKD | 5.81 | 6.05 | 5.73 | 6.04 | 6.04 | +0.16 (+2.72%) | 919,000 |
15 Apr 2020 | HKD | 5.79 | 5.96 | 5.78 | 5.88 | 5.88 | +0.13 (+2.26%) | 1,180,000 |
14 Apr 2020 | HKD | 5.68 | 5.77 | 5.35 | 5.75 | 5.75 | +0.11 (+1.95%) | 1,467,000 |
9 Apr 2020 | HKD | 5.65 | 5.79 | 5.64 | 5.64 | 5.64 | +0.1 (+1.81%) | 676,000 |
8 Apr 2020 | HKD | 5.5 | 5.8 | 5.33 | 5.54 | 5.54 | +0.04 (+0.73%) | 2,535,000 |
7 Apr 2020 | HKD | 5.15 | 5.56 | 5.06 | 5.5 | 5.5 | +0.4 (+7.84%) | 2,408,000 |
6 Apr 2020 | HKD | 4.92 | 5.16 | 4.65 | 5.1 | 5.1 | +0.2 (+4.08%) | 3,695,000 |
3 Apr 2020 | HKD | 5.05 | 5.1 | 4.45 | 4.9 | 4.9 | -0.05 (-1.01%) | 3,150,300 |
2 Apr 2020 | HKD | 4.02 | 5.02 | 4.01 | 4.95 | 4.95 | +1.04 (+26.60%) | 7,523,000 |
1 Apr 2020 | HKD | 3.99 | 4.15 | 3.87 | 3.91 | 3.91 | -0.11 (-2.74%) | 704,000 |
31 Mar 2020 | HKD | 3.85 | 4.25 | 3.72 | 4.02 | 4.02 | +0.32 (+8.65%) | 2,344,000 |
30 Mar 2020 | HKD | 3.77 | 3.9 | 3.7 | 3.7 | 3.7 | -0.23 (-5.85%) | 622,000 |