Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | HKD | 1.55 | 1.62 | 1.4 | 1.51 | 7.55 | -0.07 (-4.43%) | 2,684,000 |
27 Apr 2020 | HKD | 1.52 | 1.68 | 1.48 | 1.58 | 7.9 | +0.1 (+6.76%) | 3,682,000 |
24 Apr 2020 | HKD | 1.39 | 1.58 | 1.35 | 1.48 | 7.4 | +0.09 (+6.47%) | 5,912,000 |
23 Apr 2020 | HKD | 1.37 | 1.43 | 1.27 | 1.39 | 6.95 | +0.04 (+2.96%) | 1,144,000 |
22 Apr 2020 | HKD | 1.36 | 1.49 | 1.2 | 1.35 | 6.75 | -0.05 (-3.57%) | 11,544,000 |
21 Apr 2020 | HKD | 1.04 | 1.43 | 1.04 | 1.4 | 7 | +0.38 (+37.25%) | 21,331,500 |
20 Apr 2020 | HKD | 0.87 | 1.04 | 0.86 | 1.02 | 5.1 | +0.14 (+15.91%) | 3,380,000 |
17 Apr 2020 | HKD | 0.88 | 0.95 | 0.83 | 0.88 | 4.4 | 0.0 (0.0%) | 2,452,000 |
16 Apr 2020 | HKD | 0.79 | 0.88 | 0.76 | 0.88 | 4.4 | +0.1 (+12.82%) | 1,408,000 |
15 Apr 2020 | HKD | 0.82 | 0.84 | 0.78 | 0.78 | 3.9 | -0.05 (-6.02%) | 824,000 |
14 Apr 2020 | HKD | 0.85 | 0.86 | 0.82 | 0.83 | 4.15 | -0.03 (-3.49%) | 920,000 |
9 Apr 2020 | HKD | 0.89 | 0.92 | 0.84 | 0.86 | 4.3 | 0.0 (0.0%) | 1,564,000 |
8 Apr 2020 | HKD | 0.84 | 0.88 | 0.83 | 0.86 | 4.3 | +0.02 (+2.38%) | 7,576,000 |
7 Apr 2020 | HKD | 0.88 | 0.88 | 0.81 | 0.84 | 4.2 | -0.04 (-4.55%) | 6,092,000 |
6 Apr 2020 | HKD | 0.84 | 1.05 | 0.83 | 0.88 | 4.4 | +0.04 (+4.76%) | 10,224,000 |
3 Apr 2020 | HKD | 0.86 | 0.88 | 0.83 | 0.84 | 4.2 | -0.04 (-4.55%) | 900,000 |
2 Apr 2020 | HKD | 0.81 | 0.92 | 0.81 | 0.88 | 4.4 | +0.02 (+2.33%) | 1,088,000 |
1 Apr 2020 | HKD | 0.89 | 0.96 | 0.82 | 0.86 | 4.3 | -0.05 (-5.49%) | 2,512,000 |
31 Mar 2020 | HKD | 0.74 | 0.91 | 0.74 | 0.91 | 4.55 | +0.19 (+26.39%) | 3,396,000 |
30 Mar 2020 | HKD | 0.75 | 0.75 | 0.68 | 0.72 | 3.6 | -0.03 (-4%) | 1,056,000 |
27 Mar 2020 | HKD | 0.78 | 0.83 | 0.74 | 0.75 | 3.75 | -0.03 (-3.85%) | 3,052,000 |
26 Mar 2020 | HKD | 0.87 | 0.9 | 0.74 | 0.78 | 3.9 | -0.11 (-12.36%) | 3,128,000 |
25 Mar 2020 | HKD | 0.93 | 0.96 | 0.84 | 0.89 | 4.45 | -0.03 (-3.26%) | 2,512,000 |
24 Mar 2020 | HKD | 0.94 | 0.97 | 0.89 | 0.92 | 4.6 | +0.03 (+3.37%) | 3,756,000 |
23 Mar 2020 | HKD | 0.94 | 1.08 | 0.88 | 0.89 | 4.45 | -0.09 (-9.18%) | 8,788,000 |
20 Mar 2020 | HKD | 0.8 | 1.04 | 0.8 | 0.98 | 4.9 | +0.2 (+25.64%) | 24,344,000 |
19 Mar 2020 | HKD | 0.7 | 0.82 | 0.7 | 0.78 | 3.9 | +0.05 (+6.85%) | 3,128,000 |
18 Mar 2020 | HKD | 0.71 | 0.79 | 0.68 | 0.73 | 3.65 | 0.0 (0.0%) | 3,408,000 |
17 Mar 2020 | HKD | 0.78 | 0.92 | 0.68 | 0.73 | 3.65 | -0.05 (-6.41%) | 15,068,000 |
16 Mar 2020 | HKD | 0.58 | 0.93 | 0.58 | 0.78 | 3.9 | +0.2 (+34.48%) | 44,792,000 |