Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 1.3 | 1.3 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 308,000 |
13 May 2020 | HKD | 1.38 | 1.38 | 1.28 | 1.32 | 1.32 | -0.06 (-4.35%) | 2,816,000 |
12 May 2020 | HKD | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 486,000 |
11 May 2020 | HKD | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -0.07 (-4.83%) | 1,247,000 |
8 May 2020 | HKD | 1.45 | 1.46 | 1.4 | 1.45 | 1.45 | +0.04 (+2.84%) | 610,536 |
7 May 2020 | HKD | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 269,000 |
6 May 2020 | HKD | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 828,000 |
5 May 2020 | HKD | 1.38 | 1.41 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 482,000 |
4 May 2020 | HKD | 1.4 | 1.42 | 1.35 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,644,000 |
29 Apr 2020 | HKD | 1.35 | 1.41 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,099,000 |
28 Apr 2020 | HKD | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,317,000 |
27 Apr 2020 | HKD | 1.35 | 1.42 | 1.34 | 1.41 | 1.41 | +0.04 (+2.92%) | 1,055,000 |
24 Apr 2020 | HKD | 1.34 | 1.37 | 1.32 | 1.37 | 1.37 | +0.03 (+2.24%) | 491,000 |
23 Apr 2020 | HKD | 1.36 | 1.38 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 1,037,730 |
22 Apr 2020 | HKD | 1.36 | 1.36 | 1.32 | 1.36 | 1.36 | 0.0 (0.0%) | 681,000 |
21 Apr 2020 | HKD | 1.38 | 1.39 | 1.31 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,208,000 |
20 Apr 2020 | HKD | 1.39 | 1.4 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 1,055,000 |
17 Apr 2020 | HKD | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | -0.01 (-0.71%) | 449,000 |
16 Apr 2020 | HKD | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 843,630 |
15 Apr 2020 | HKD | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -0.02 (-1.42%) | 574,000 |
14 Apr 2020 | HKD | 1.36 | 1.44 | 1.36 | 1.41 | 1.41 | +0.05 (+3.68%) | 1,070,000 |
9 Apr 2020 | HKD | 1.34 | 1.38 | 1.34 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,139,000 |
8 Apr 2020 | HKD | 1.33 | 1.35 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 351,000 |
7 Apr 2020 | HKD | 1.33 | 1.35 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 616,953 |
6 Apr 2020 | HKD | 1.34 | 1.34 | 1.25 | 1.3 | 1.3 | +0.01 (+0.78%) | 883,000 |
3 Apr 2020 | HKD | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 0.0 (0.0%) | 554,000 |
2 Apr 2020 | HKD | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,414,000 |
1 Apr 2020 | HKD | 1.36 | 1.42 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 1,329,000 |
31 Mar 2020 | HKD | 1.34 | 1.37 | 1.31 | 1.36 | 1.36 | +0.05 (+3.82%) | 776,000 |
30 Mar 2020 | HKD | 1.38 | 1.38 | 1.28 | 1.31 | 1.31 | -0.09 (-6.43%) | 670,000 |