Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | HKD | 0.249 | 0.26 | 0.235 | 0.242 | 0.242 | +0.002 (+0.83%) | 170,000 |
5 May 2020 | HKD | 0.236 | 0.245 | 0.233 | 0.24 | 0.24 | +0.004 (+1.69%) | 255,000 |
4 May 2020 | HKD | 0.233 | 0.236 | 0.233 | 0.236 | 0.236 | +0.001 (+0.43%) | 70,000 |
29 Apr 2020 | HKD | 0.235 | 0.235 | 0.235 | 0.235 | 0.235 | -0.009 (-3.69%) | 25,000 |
28 Apr 2020 | HKD | 0.245 | 0.249 | 0.244 | 0.244 | 0.244 | +0.001 (+0.41%) | 330,000 |
27 Apr 2020 | HKD | 0.24 | 0.243 | 0.237 | 0.243 | 0.243 | +0.003 (+1.25%) | 190,000 |
24 Apr 2020 | HKD | 0.245 | 0.245 | 0.232 | 0.24 | 0.24 | -0.001 (-0.41%) | 155,000 |
23 Apr 2020 | HKD | 0.236 | 0.248 | 0.236 | 0.241 | 0.241 | +0.001 (+0.42%) | 135,000 |
22 Apr 2020 | HKD | 0.237 | 0.242 | 0.23 | 0.24 | 0.24 | -0.02 (-7.69%) | 770,000 |
21 Apr 2020 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
20 Apr 2020 | HKD | 0.29 | 0.29 | 0.247 | 0.26 | 0.26 | 0.0 (0.0%) | 115,000 |
17 Apr 2020 | HKD | 0.249 | 0.26 | 0.249 | 0.26 | 0.26 | +0.01 (+4%) | 385,000 |
16 Apr 2020 | HKD | 0.242 | 0.25 | 0.236 | 0.25 | 0.25 | +0.01 (+4.17%) | 145,000 |
15 Apr 2020 | HKD | 0.235 | 0.245 | 0.235 | 0.24 | 0.24 | +0.004 (+1.69%) | 1,150,000 |
14 Apr 2020 | HKD | 0.245 | 0.245 | 0.236 | 0.236 | 0.236 | -0.013 (-5.22%) | 205,000 |
9 Apr 2020 | HKD | 0.249 | 0.249 | 0.235 | 0.249 | 0.249 | +0.006 (+2.47%) | 265,000 |
8 Apr 2020 | HKD | 0.24 | 0.246 | 0.232 | 0.243 | 0.243 | -0.001 (-0.41%) | 25,000 |
7 Apr 2020 | HKD | 0.232 | 0.248 | 0.232 | 0.244 | 0.244 | -0.003 (-1.21%) | 365,000 |
6 Apr 2020 | HKD | 0.248 | 0.25 | 0.24 | 0.247 | 0.247 | -0.001 (-0.40%) | 165,000 |
3 Apr 2020 | HKD | 0.234 | 0.255 | 0.227 | 0.248 | 0.248 | +0.014 (+5.98%) | 780,000 |
2 Apr 2020 | HKD | 0.235 | 0.244 | 0.23 | 0.234 | 0.234 | -0.015 (-6.02%) | 840,000 |
1 Apr 2020 | HKD | 0.28 | 0.28 | 0.236 | 0.249 | 0.249 | -0.001 (-0.40%) | 635,000 |
31 Mar 2020 | HKD | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | +0.01 (+4.17%) | 90,000 |
30 Mar 2020 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.005 (-2.04%) | 100,000 |
27 Mar 2020 | HKD | 0.236 | 0.28 | 0.223 | 0.245 | 0.245 | +0.013 (+5.60%) | 1,065,000 |
26 Mar 2020 | HKD | 0.245 | 0.245 | 0.232 | 0.232 | 0.232 | +0.001 (+0.43%) | 1,075,000 |
25 Mar 2020 | HKD | 0.238 | 0.238 | 0.23 | 0.231 | 0.231 | +0.001 (+0.43%) | 575,000 |
24 Mar 2020 | HKD | 0.233 | 0.249 | 0.23 | 0.23 | 0.23 | +0.001 (+0.44%) | 210,000 |
23 Mar 2020 | HKD | 0.25 | 0.25 | 0.208 | 0.229 | 0.229 | 0.0 (0.0%) | 250,000 |
20 Mar 2020 | HKD | 0.26 | 0.265 | 0.218 | 0.229 | 0.229 | -0.036 (-13.58%) | 1,980,000 |