Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2020 | HKD | 1.88 | 1.9 | 1.84 | 1.85 | 9.25 | -0.02 (-1.07%) | 404,000 |
12 May 2020 | HKD | 1.81 | 1.87 | 1.75 | 1.87 | 9.35 | +0.06 (+3.31%) | 3,096,000 |
11 May 2020 | HKD | 1.87 | 2.01 | 1.75 | 1.81 | 9.05 | -0.06 (-3.21%) | 6,476,000 |
8 May 2020 | HKD | 1.55 | 1.88 | 1.55 | 1.87 | 9.35 | +0.32 (+20.65%) | 3,916,000 |
7 May 2020 | HKD | 1.5 | 1.6 | 1.48 | 1.55 | 7.75 | +0.03 (+1.97%) | 1,528,000 |
6 May 2020 | HKD | 1.51 | 1.56 | 1.51 | 1.52 | 7.6 | +0.01 (+0.66%) | 496,000 |
5 May 2020 | HKD | 1.61 | 1.61 | 1.5 | 1.51 | 7.55 | -0.02 (-1.31%) | 1,032,000 |
4 May 2020 | HKD | 1.51 | 1.6 | 1.45 | 1.53 | 7.65 | +0.03 (+2%) | 3,476,000 |
29 Apr 2020 | HKD | 1.53 | 1.53 | 1.42 | 1.5 | 7.5 | -0.01 (-0.66%) | 1,478,000 |
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 |