Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2020 | HKD | 1.17 | 1.23 | 1.17 | 1.22 | 23.8423 | -0.03 (-2.40%) | 67,500 |
18 May 2020 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 24.4286 | 0.0 (0.0%) | 0 |
15 May 2020 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 24.4286 | 0.0 (0.0%) | 0 |
14 May 2020 | HKD | 1.22 | 1.25 | 1.15 | 1.25 | 24.4286 | +0.01 (+0.81%) | 50,000 |
13 May 2020 | HKD | 1.29 | 1.29 | 1.16 | 1.24 | 24.2331 | -0.03 (-2.36%) | 92,500 |
12 May 2020 | HKD | 1.22 | 1.27 | 1.22 | 1.27 | 24.8194 | +0.03 (+2.42%) | 225,000 |
11 May 2020 | HKD | 1.18 | 1.35 | 1.18 | 1.24 | 24.2331 | +0.07 (+5.98%) | 35,000 |
8 May 2020 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 22.8651 | +0.07 (+6.36%) | 2,500 |
7 May 2020 | HKD | 1.09 | 1.1 | 1.09 | 1.1 | 21.4971 | -0.04 (-3.51%) | 17,500 |
6 May 2020 | HKD | 1.14 | 1.14 | 1.14 | 1.14 | 22.2789 | 0.0 (0.0%) | 0 |
5 May 2020 | HKD | 1.09 | 1.14 | 1.06 | 1.14 | 22.2789 | 0.0 (0.0%) | 362,500 |
4 May 2020 | HKD | 1.12 | 1.14 | 1.04 | 1.14 | 22.2789 | +0.03 (+2.70%) | 1,080,000 |
29 Apr 2020 | HKD | 1 | 1.12 | 1 | 1.11 | 21.6926 | +0.07 (+6.73%) | 117,500 |
28 Apr 2020 | HKD | 1.06 | 1.06 | 1.01 | 1.04 | 20.3246 | -0.03 (-2.80%) | 820,000 |
27 Apr 2020 | HKD | 1.09 | 1.15 | 1.04 | 1.07 | 20.9109 | -0.02 (-1.83%) | 682,500 |
24 Apr 2020 | HKD | 1.13 | 1.14 | 1.01 | 1.09 | 21.3017 | -0.05 (-4.39%) | 607,500 |
23 Apr 2020 | HKD | 1.13 | 1.14 | 1.13 | 1.14 | 22.2789 | -0.01 (-0.87%) | 515,000 |
22 Apr 2020 | HKD | 1.19 | 1.19 | 1.11 | 1.15 | 22.4743 | 0.0 (0.0%) | 85,000 |
21 Apr 2020 | HKD | 1.17 | 1.17 | 1.15 | 1.15 | 22.4743 | -0.04 (-3.36%) | 62,500 |
20 Apr 2020 | HKD | 1.1 | 1.24 | 1.1 | 1.19 | 23.256 | +0.04 (+3.48%) | 12,500 |
17 Apr 2020 | HKD | 1.14 | 1.17 | 1.14 | 1.15 | 22.4743 | +0.07 (+6.48%) | 527,500 |
16 Apr 2020 | HKD | 1.08 | 1.14 | 1.07 | 1.08 | 21.1063 | +0.05 (+4.85%) | 1,880,000 |
15 Apr 2020 | HKD | 1.02 | 1.03 | 1.02 | 1.03 | 20.1291 | -0.02 (-1.90%) | 1,232,500 |
14 Apr 2020 | HKD | 1.1 | 1.1 | 1.05 | 1.05 | 20.52 | 0.0 (0.0%) | 2,500 |
9 Apr 2020 | HKD | 1.04 | 1.05 | 1.04 | 1.05 | 20.52 | -0.01 (-0.94%) | 60,000 |
8 Apr 2020 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 20.7154 | -0.01 (-0.93%) | 30,000 |
7 Apr 2020 | HKD | 1.08 | 1.08 | 1.06 | 1.07 | 20.9109 | +0.04 (+3.88%) | 52,500 |
6 Apr 2020 | HKD | 1.05 | 1.05 | 0.91 | 1.03 | 20.1291 | +0.03 (+3%) | 37,500 |
3 Apr 2020 | HKD | 1.05 | 1.05 | 1 | 1 | 19.5429 | 0.0 (0.0%) | 35,000 |
2 Apr 2020 | HKD | 1 | 1 | 1 | 1 | 19.5429 | +0.01 (+1.01%) | 45,000 |