Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | HKD | 4.94 | 5.03 | 4.92 | 4.92 | 4.92 | -0.05 (-1.01%) | 146,838 |
17 Apr 2020 | HKD | 4.97 | 5.01 | 4.92 | 4.97 | 4.97 | +0.05 (+1.02%) | 302,400 |
16 Apr 2020 | HKD | 4.9 | 4.94 | 4.88 | 4.92 | 4.92 | -0.03 (-0.61%) | 112,700 |
15 Apr 2020 | HKD | 4.97 | 5 | 4.9 | 4.95 | 4.95 | -0.04 (-0.80%) | 376,432 |
14 Apr 2020 | HKD | 4.9 | 4.99 | 4.89 | 4.99 | 4.99 | +0.09 (+1.84%) | 208,700 |
13 Apr 2020 | HKD | 5 | 5.05 | 4.9 | 4.9 | 4.9 | -0.12 (-2.39%) | 455,794 |
10 Apr 2020 | HKD | 5 | 5.1 | 5 | 5.02 | 5.02 | -0.02 (-0.40%) | 406,000 |
9 Apr 2020 | HKD | 4.94 | 5.09 | 4.94 | 5.04 | 5.04 | +0.12 (+2.44%) | 721,459 |
8 Apr 2020 | HKD | 4.87 | 4.93 | 4.83 | 4.92 | 4.92 | +0.02 (+0.41%) | 282,346 |
7 Apr 2020 | HKD | 4.8 | 4.93 | 4.8 | 4.9 | 4.9 | +0.14 (+2.94%) | 376,996 |
3 Apr 2020 | HKD | 4.74 | 4.77 | 4.69 | 4.76 | 4.76 | 0.0 (0.0%) | 206,100 |
2 Apr 2020 | HKD | 4.83 | 4.83 | 4.74 | 4.76 | 4.76 | -0.05 (-1.04%) | 165,400 |
1 Apr 2020 | HKD | 4.8 | 4.85 | 4.78 | 4.81 | 4.81 | +0.02 (+0.42%) | 51,900 |
31 Mar 2020 | HKD | 4.94 | 4.94 | 4.79 | 4.79 | 4.79 | -0.04 (-0.83%) | 177,500 |
30 Mar 2020 | HKD | 4.79 | 4.84 | 4.72 | 4.83 | 4.83 | 0.0 (0.0%) | 287,800 |
27 Mar 2020 | HKD | 4.88 | 4.88 | 4.8 | 4.83 | 4.83 | -0.01 (-0.21%) | 276,000 |
26 Mar 2020 | HKD | 4.82 | 4.87 | 4.8 | 4.84 | 4.84 | 0.0 (0.0%) | 139,100 |
25 Mar 2020 | HKD | 4.81 | 4.9 | 4.76 | 4.84 | 4.84 | +0.06 (+1.26%) | 340,500 |
24 Mar 2020 | HKD | 4.7 | 4.81 | 4.7 | 4.78 | 4.78 | +0.08 (+1.70%) | 202,000 |
23 Mar 2020 | HKD | 4.73 | 4.77 | 4.61 | 4.7 | 4.7 | -0.1 (-2.08%) | 342,500 |
20 Mar 2020 | HKD | 4.8 | 4.86 | 4.78 | 4.8 | 4.8 | +0.02 (+0.42%) | 534,572 |
19 Mar 2020 | HKD | 5.02 | 5.03 | 4.7 | 4.78 | 4.78 | -0.24 (-4.78%) | 1,174,330 |
18 Mar 2020 | HKD | 5.14 | 5.17 | 5.02 | 5.02 | 5.02 | -0.04 (-0.79%) | 406,600 |
17 Mar 2020 | HKD | 5.1 | 5.23 | 5 | 5.06 | 5.06 | -0.05 (-0.98%) | 511,445 |
16 Mar 2020 | HKD | 5.27 | 5.29 | 5.11 | 5.11 | 5.11 | -0.15 (-2.85%) | 268,900 |
13 Mar 2020 | HKD | 5.2 | 5.26 | 5.09 | 5.26 | 5.26 | -0.04 (-0.75%) | 792,200 |
12 Mar 2020 | HKD | 5.31 | 5.31 | 5.26 | 5.3 | 5.3 | -0.07 (-1.30%) | 449,900 |
11 Mar 2020 | HKD | 5.33 | 5.39 | 5.26 | 5.37 | 5.37 | +0.07 (+1.32%) | 401,000 |
10 Mar 2020 | HKD | 5.11 | 5.32 | 5.1 | 5.3 | 5.3 | +0.17 (+3.31%) | 680,300 |
9 Mar 2020 | HKD | 5.22 | 5.22 | 5.11 | 5.13 | 5.13 | -0.09 (-1.72%) | 435,600 |