Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | HKD | 7.9 | 7.95 | 7.9 | 7.95 | 7.95 | -0.03 (-0.38%) | 130,000 |
11 May 2020 | HKD | 7.96 | 8.01 | 7.95 | 7.98 | 7.98 | +0.02 (+0.25%) | 130,000 |
8 May 2020 | HKD | 8 | 8.2 | 7.96 | 7.96 | 7.96 | -0.09 (-1.12%) | 160,000 |
7 May 2020 | HKD | 8 | 8.25 | 8 | 8.05 | 8.05 | -0.1 (-1.23%) | 138,000 |
6 May 2020 | HKD | 7.8 | 8.23 | 7.8 | 8.15 | 8.15 | +0.23 (+2.90%) | 146,000 |
5 May 2020 | HKD | 7.65 | 7.93 | 7.65 | 7.92 | 7.92 | +0.27 (+3.53%) | 164,000 |
4 May 2020 | HKD | 7.75 | 7.75 | 7.6 | 7.65 | 7.65 | -0.25 (-3.16%) | 152,000 |
29 Apr 2020 | HKD | 6.9 | 7.9 | 6.9 | 7.9 | 7.9 | +0.98 (+14.16%) | 328,000 |
28 Apr 2020 | HKD | 6.95 | 7.03 | 6.9 | 6.92 | 6.92 | -0.12 (-1.70%) | 156,000 |
27 Apr 2020 | HKD | 6.9 | 7.06 | 6.85 | 7.04 | 7.04 | +0.04 (+0.57%) | 180,000 |
24 Apr 2020 | HKD | 6.8 | 7.44 | 6.8 | 7 | 7 | +0.1 (+1.45%) | 244,000 |
23 Apr 2020 | HKD | 6.86 | 7.06 | 6.86 | 6.9 | 6.9 | -0.1 (-1.43%) | 1,596,000 |
22 Apr 2020 | HKD | 6.82 | 7 | 6.8 | 7 | 7 | +0.02 (+0.29%) | 1,108,000 |
21 Apr 2020 | HKD | 7 | 7.19 | 6.96 | 6.98 | 6.98 | +0.06 (+0.87%) | 152,000 |
20 Apr 2020 | HKD | 6.83 | 7.04 | 6.83 | 6.92 | 6.92 | -0.08 (-1.14%) | 168,000 |
17 Apr 2020 | HKD | 6.75 | 7.35 | 6.75 | 7 | 7 | +0.26 (+3.86%) | 360,000 |
16 Apr 2020 | HKD | 6.6 | 6.76 | 6.6 | 6.74 | 6.74 | +0.17 (+2.59%) | 348,000 |
15 Apr 2020 | HKD | 6.41 | 6.61 | 6.41 | 6.57 | 6.57 | +0.08 (+1.23%) | 852,000 |
14 Apr 2020 | HKD | 5.9 | 6.52 | 5.9 | 6.49 | 6.49 | +0.57 (+9.63%) | 1,012,000 |
9 Apr 2020 | HKD | 5.65 | 6.01 | 5.6 | 5.92 | 5.92 | +0.52 (+9.63%) | 1,160,000 |
8 Apr 2020 | HKD | 5.56 | 5.74 | 5.33 | 5.4 | 5.4 | -0.25 (-4.42%) | 1,116,000 |
7 Apr 2020 | HKD | 5.62 | 5.77 | 5.6 | 5.65 | 5.65 | -0.14 (-2.42%) | 196,000 |
6 Apr 2020 | HKD | 6.02 | 6.02 | 5.74 | 5.79 | 5.79 | -0.21 (-3.50%) | 206,000 |
3 Apr 2020 | HKD | 6.18 | 6.18 | 5.94 | 6 | 6 | -0.3 (-4.76%) | 192,000 |
2 Apr 2020 | HKD | 6.5 | 6.5 | 6.15 | 6.3 | 6.3 | -0.21 (-3.23%) | 226,000 |
1 Apr 2020 | HKD | 7 | 7 | 6.51 | 6.51 | 6.51 | -0.49 (-7%) | 150,000 |
31 Mar 2020 | HKD | 6.7 | 7 | 6.62 | 7 | 7 | +0.3 (+4.48%) | 236,000 |
30 Mar 2020 | HKD | 6.68 | 6.7 | 6.4 | 6.7 | 6.7 | 0.0 (0.0%) | 468,000 |
27 Mar 2020 | HKD | 6.7 | 6.71 | 6.45 | 6.7 | 6.7 | +0.1 (+1.52%) | 164,000 |
26 Mar 2020 | HKD | 6.68 | 6.69 | 6.36 | 6.6 | 6.6 | -0.09 (-1.35%) | 170,000 |