Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | HKD | 4.77 | 4.8 | 4.75 | 4.78 | 4.78 | -0.03 (-0.62%) | 188,486 |
3 Jun 2020 | HKD | 4.79 | 4.85 | 4.77 | 4.81 | 4.81 | 0.0 (0.0%) | 139,200 |
2 Jun 2020 | HKD | 4.76 | 4.85 | 4.76 | 4.81 | 4.81 | +0.02 (+0.42%) | 240,900 |
1 Jun 2020 | HKD | 4.8 | 4.85 | 4.77 | 4.79 | 4.79 | -0.02 (-0.42%) | 599,500 |
29 May 2020 | HKD | 4.79 | 4.85 | 4.79 | 4.81 | 4.81 | +0.02 (+0.42%) | 150,200 |
28 May 2020 | HKD | 4.78 | 4.82 | 4.78 | 4.79 | 4.79 | 0.0 (0.0%) | 162,000 |
27 May 2020 | HKD | 4.76 | 4.81 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 176,800 |
26 May 2020 | HKD | 4.81 | 4.84 | 4.71 | 4.79 | 4.79 | -0.01 (-0.21%) | 707,501 |
25 May 2020 | HKD | 4.96 | 4.96 | 4.8 | 4.8 | 4.8 | -0.13 (-2.64%) | 556,455 |
22 May 2020 | HKD | 4.97 | 5 | 4.92 | 4.93 | 4.93 | -0.07 (-1.40%) | 191,600 |
21 May 2020 | HKD | 5 | 5.05 | 4.97 | 5 | 5 | 0.0 (0.0%) | 346,600 |
20 May 2020 | HKD | 4.97 | 5.01 | 4.96 | 5 | 5 | -0.01 (-0.20%) | 106,918 |
19 May 2020 | HKD | 4.95 | 5.02 | 4.95 | 5.01 | 5.01 | +0.03 (+0.60%) | 231,434 |
18 May 2020 | HKD | 4.89 | 5.04 | 4.88 | 4.98 | 4.98 | +0.08 (+1.63%) | 519,400 |
15 May 2020 | HKD | 4.86 | 4.93 | 4.83 | 4.9 | 4.9 | +0.04 (+0.82%) | 586,296 |
14 May 2020 | HKD | 4.95 | 4.95 | 4.85 | 4.86 | 4.86 | -0.09 (-1.82%) | 841,700 |
13 May 2020 | HKD | 4.98 | 5 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 389,300 |
12 May 2020 | HKD | 5.08 | 5.1 | 4.89 | 4.97 | 4.97 | -0.11 (-2.17%) | 435,532 |
11 May 2020 | HKD | 5.1 | 5.13 | 5.07 | 5.08 | 5.08 | +0.03 (+0.59%) | 287,410 |
8 May 2020 | HKD | 5.04 | 5.08 | 5.02 | 5.05 | 5.05 | +0.03 (+0.60%) | 187,200 |
7 May 2020 | HKD | 5.02 | 5.05 | 5 | 5.02 | 5.02 | 0.0 (0.0%) | 205,301 |
6 May 2020 | HKD | 5.09 | 5.12 | 5.01 | 5.02 | 5.02 | -0.05 (-0.99%) | 462,258 |
30 Apr 2020 | HKD | 5.05 | 5.09 | 5.05 | 5.07 | 5.07 | +0.01 (+0.20%) | 497,300 |
29 Apr 2020 | HKD | 5.04 | 5.1 | 5.02 | 5.06 | 5.06 | +0.1 (+2.02%) | 822,613 |
28 Apr 2020 | HKD | 4.98 | 5.03 | 4.95 | 4.96 | 4.96 | -0.03 (-0.60%) | 309,093 |
27 Apr 2020 | HKD | 4.92 | 5.01 | 4.92 | 4.99 | 4.99 | +0.1 (+2.04%) | 714,608 |
24 Apr 2020 | HKD | 4.93 | 4.95 | 4.87 | 4.89 | 4.89 | -0.04 (-0.81%) | 176,030 |
23 Apr 2020 | HKD | 4.85 | 4.95 | 4.84 | 4.93 | 4.93 | +0.07 (+1.44%) | 383,454 |
22 Apr 2020 | HKD | 4.86 | 4.91 | 4.83 | 4.86 | 4.86 | -0.02 (-0.41%) | 160,088 |
21 Apr 2020 | HKD | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -0.04 (-0.81%) | 162,400 |