Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 114,000 |
20 May 2020 | HKD | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 292,000 |
19 May 2020 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 947,000 |
18 May 2020 | HKD | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 1,694,000 |
15 May 2020 | HKD | 0.78 | 0.78 | 0.75 | 0.77 | 0.77 | -0.01 (-1.28%) | 106,000 |
14 May 2020 | HKD | 0.78 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 251,000 |
13 May 2020 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 186,000 |
12 May 2020 | HKD | 0.77 | 0.77 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 1,102,000 |
11 May 2020 | HKD | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 124,000 |
8 May 2020 | HKD | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 942,000 |
7 May 2020 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 1,142,000 |
6 May 2020 | HKD | 0.79 | 0.8 | 0.75 | 0.8 | 0.8 | 0.0 (0.0%) | 1,251,000 |
5 May 2020 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 251,000 |
4 May 2020 | HKD | 0.77 | 0.8 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 964,000 |
29 Apr 2020 | HKD | 0.75 | 0.8 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,092,000 |
28 Apr 2020 | HKD | 0.77 | 0.79 | 0.75 | 0.77 | 0.77 | 0.0 (0.0%) | 1,666,000 |
27 Apr 2020 | HKD | 0.76 | 0.77 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 779,000 |
24 Apr 2020 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 1,158,000 |
23 Apr 2020 | HKD | 0.75 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 789,000 |
22 Apr 2020 | HKD | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 404,000 |
21 Apr 2020 | HKD | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,231,000 |
20 Apr 2020 | HKD | 0.8 | 0.8 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 770,000 |
17 Apr 2020 | HKD | 0.79 | 0.8 | 0.76 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,565,000 |
16 Apr 2020 | HKD | 0.8 | 0.8 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,626,000 |
15 Apr 2020 | HKD | 0.8 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 287,000 |
14 Apr 2020 | HKD | 0.84 | 0.84 | 0.78 | 0.8 | 0.8 | +0.01 (+1.27%) | 592,000 |
9 Apr 2020 | HKD | 0.84 | 0.85 | 0.79 | 0.79 | 0.79 | -0.03 (-3.66%) | 359,000 |
8 Apr 2020 | HKD | 0.8 | 0.85 | 0.8 | 0.82 | 0.82 | -0.02 (-2.38%) | 653,000 |
7 Apr 2020 | HKD | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 71,000 |
6 Apr 2020 | HKD | 0.77 | 0.87 | 0.75 | 0.85 | 0.85 | +0.05 (+6.25%) | 1,367,000 |