Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2020 | HKD | 5.68 | 5.7 | 5.53 | 5.53 | 5.53 | -0.2 (-3.49%) | 100,400 |
9 Apr 2020 | HKD | 5.65 | 5.74 | 5.64 | 5.73 | 5.73 | +0.07 (+1.24%) | 67,030 |
8 Apr 2020 | HKD | 5.62 | 5.7 | 5.62 | 5.66 | 5.66 | +0.02 (+0.35%) | 37,920 |
7 Apr 2020 | HKD | 5.6 | 5.74 | 5.6 | 5.64 | 5.64 | +0.08 (+1.44%) | 67,000 |
3 Apr 2020 | HKD | 5.61 | 5.68 | 5.56 | 5.56 | 5.56 | -0.07 (-1.24%) | 25,939 |
2 Apr 2020 | HKD | 5.67 | 5.67 | 5.52 | 5.63 | 5.63 | +0.06 (+1.08%) | 24,988 |
1 Apr 2020 | HKD | 5.52 | 5.69 | 5.52 | 5.57 | 5.57 | +0.01 (+0.18%) | 14,300 |
31 Mar 2020 | HKD | 5.61 | 5.61 | 5.52 | 5.56 | 5.56 | +0.05 (+0.91%) | 13,800 |
30 Mar 2020 | HKD | 5.65 | 5.65 | 5.51 | 5.51 | 5.51 | -0.17 (-2.99%) | 58,200 |
27 Mar 2020 | HKD | 5.68 | 5.79 | 5.68 | 5.68 | 5.68 | +0.01 (+0.18%) | 37,000 |
26 Mar 2020 | HKD | 5.69 | 5.77 | 5.63 | 5.67 | 5.67 | -0.08 (-1.39%) | 76,252 |
25 Mar 2020 | HKD | 5.84 | 5.84 | 5.72 | 5.75 | 5.75 | +0.03 (+0.52%) | 63,400 |
24 Mar 2020 | HKD | 5.67 | 5.78 | 5.5 | 5.72 | 5.72 | +0.19 (+3.44%) | 341,400 |
23 Mar 2020 | HKD | 5.78 | 5.78 | 5.5 | 5.53 | 5.53 | -0.17 (-2.98%) | 111,600 |
20 Mar 2020 | HKD | 5.74 | 5.79 | 5.63 | 5.7 | 5.7 | -0.05 (-0.87%) | 108,600 |
19 Mar 2020 | HKD | 5.85 | 5.85 | 5.61 | 5.75 | 5.75 | -0.08 (-1.37%) | 172,700 |
18 Mar 2020 | HKD | 5.82 | 5.89 | 5.81 | 5.83 | 5.83 | 0.0 (0.0%) | 47,000 |
17 Mar 2020 | HKD | 5.72 | 5.91 | 5.72 | 5.83 | 5.83 | +0.02 (+0.34%) | 81,900 |
16 Mar 2020 | HKD | 5.91 | 5.96 | 5.8 | 5.81 | 5.81 | -0.08 (-1.36%) | 127,900 |
13 Mar 2020 | HKD | 5.91 | 5.91 | 5.72 | 5.89 | 5.89 | -0.07 (-1.17%) | 142,140 |
12 Mar 2020 | HKD | 6.07 | 6.07 | 5.96 | 5.96 | 5.96 | -0.05 (-0.83%) | 58,700 |
11 Mar 2020 | HKD | 6.1 | 6.1 | 6 | 6.01 | 6.01 | -0.04 (-0.66%) | 208,140 |
10 Mar 2020 | HKD | 6 | 6.16 | 6 | 6.05 | 6.05 | -0.03 (-0.49%) | 179,000 |
9 Mar 2020 | HKD | 6.12 | 6.17 | 6.08 | 6.08 | 6.08 | -0.14 (-2.25%) | 70,100 |
6 Mar 2020 | HKD | 6.19 | 6.27 | 6.05 | 6.22 | 6.22 | -0.03 (-0.48%) | 144,000 |
5 Mar 2020 | HKD | 6.26 | 6.27 | 6.19 | 6.25 | 6.25 | +0.08 (+1.30%) | 64,200 |
4 Mar 2020 | HKD | 6.17 | 6.24 | 6.16 | 6.17 | 6.17 | -0.03 (-0.48%) | 64,300 |
3 Mar 2020 | HKD | 6.17 | 6.27 | 6.16 | 6.2 | 6.2 | +0.03 (+0.49%) | 94,000 |
2 Mar 2020 | HKD | 6.09 | 6.2 | 6.09 | 6.17 | 6.17 | +0.09 (+1.48%) | 41,900 |
28 Feb 2020 | HKD | 6.13 | 6.22 | 6.07 | 6.08 | 6.08 | -0.1 (-1.62%) | 347,420 |