Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | HKD | 0.239 | 0.239 | 0.234 | 0.235 | 0.235 | +0.001 (+0.43%) | 314,000 |
11 May 2020 | HKD | 0.242 | 0.248 | 0.234 | 0.234 | 0.234 | -0.007 (-2.90%) | 3,492,000 |
8 May 2020 | HKD | 0.233 | 0.241 | 0.233 | 0.241 | 0.241 | +0.008 (+3.43%) | 3,786,000 |
7 May 2020 | HKD | 0.235 | 0.235 | 0.233 | 0.233 | 0.233 | +0.001 (+0.43%) | 228,000 |
6 May 2020 | HKD | 0.235 | 0.235 | 0.23 | 0.232 | 0.232 | +0.002 (+0.87%) | 1,529,000 |
5 May 2020 | HKD | 0.233 | 0.235 | 0.23 | 0.23 | 0.23 | -0.001 (-0.43%) | 1,466,000 |
4 May 2020 | HKD | 0.238 | 0.238 | 0.23 | 0.231 | 0.231 | -0.007 (-2.94%) | 1,115,000 |
29 Apr 2020 | HKD | 0.244 | 0.249 | 0.236 | 0.238 | 0.238 | -0.006 (-2.46%) | 3,308,000 |
28 Apr 2020 | HKD | 0.22 | 0.255 | 0.217 | 0.244 | 0.244 | +0.023 (+10.41%) | 9,543,000 |
27 Apr 2020 | HKD | 0.22 | 0.222 | 0.219 | 0.221 | 0.221 | +0.001 (+0.45%) | 1,776,000 |
24 Apr 2020 | HKD | 0.225 | 0.226 | 0.22 | 0.22 | 0.22 | -0.005 (-2.22%) | 3,952,000 |
23 Apr 2020 | HKD | 0.22 | 0.229 | 0.219 | 0.225 | 0.225 | +0.007 (+3.21%) | 6,502,000 |
22 Apr 2020 | HKD | 0.226 | 0.226 | 0.218 | 0.218 | 0.218 | -0.013 (-5.63%) | 11,537,000 |
21 Apr 2020 | HKD | 0.244 | 0.245 | 0.23 | 0.231 | 0.231 | -0.016 (-6.48%) | 11,370,000 |
20 Apr 2020 | HKD | 0.25 | 0.255 | 0.243 | 0.247 | 0.247 | -0.003 (-1.20%) | 9,070,816 |
17 Apr 2020 | HKD | 0.25 | 0.26 | 0.249 | 0.25 | 0.25 | +0.006 (+2.46%) | 5,671,000 |
16 Apr 2020 | HKD | 0.25 | 0.25 | 0.241 | 0.244 | 0.244 | -0.006 (-2.40%) | 4,807,000 |
15 Apr 2020 | HKD | 0.265 | 0.265 | 0.25 | 0.25 | 0.25 | -0.02 (-7.41%) | 12,556,000 |
14 Apr 2020 | HKD | 0.265 | 0.275 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 5,980,000 |
9 Apr 2020 | HKD | 0.255 | 0.28 | 0.255 | 0.27 | 0.27 | +0.015 (+5.88%) | 12,895,000 |
8 Apr 2020 | HKD | 0.249 | 0.26 | 0.245 | 0.255 | 0.255 | +0.005 (+2%) | 8,211,000 |
7 Apr 2020 | HKD | 0.25 | 0.255 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 5,237,000 |
6 Apr 2020 | HKD | 0.25 | 0.255 | 0.24 | 0.25 | 0.25 | +0.006 (+2.46%) | 5,587,000 |
3 Apr 2020 | HKD | 0.265 | 0.27 | 0.24 | 0.244 | 0.244 | -0.006 (-2.40%) | 10,825,000 |
2 Apr 2020 | HKD | 0.232 | 0.255 | 0.226 | 0.25 | 0.25 | +0.024 (+10.62%) | 19,392,000 |
1 Apr 2020 | HKD | 0.235 | 0.24 | 0.223 | 0.226 | 0.226 | -0.013 (-5.44%) | 8,315,487 |
31 Mar 2020 | HKD | 0.232 | 0.24 | 0.231 | 0.239 | 0.239 | +0.006 (+2.58%) | 6,057,478 |
30 Mar 2020 | HKD | 0.236 | 0.247 | 0.223 | 0.233 | 0.233 | -0.004 (-1.69%) | 6,017,000 |
27 Mar 2020 | HKD | 0.246 | 0.249 | 0.236 | 0.237 | 0.237 | -0.003 (-1.25%) | 13,280,000 |
26 Mar 2020 | HKD | 0.242 | 0.255 | 0.236 | 0.24 | 0.24 | 0.0 (0.0%) | 8,128,000 |