Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | HKD | 0.78 | 0.79 | 0.78 | 0.79 | 0.79 | 0.0 (0.0%) | 400,000 |
5 May 2020 | HKD | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 564,000 |
4 May 2020 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 270,000 |
29 Apr 2020 | HKD | 0.78 | 0.8 | 0.76 | 0.79 | 0.79 | 0.0 (0.0%) | 1,178,000 |
28 Apr 2020 | HKD | 0.79 | 0.79 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 516,000 |
27 Apr 2020 | HKD | 0.79 | 0.8 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 962,000 |
24 Apr 2020 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 68,000 |
23 Apr 2020 | HKD | 0.8 | 0.8 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 290,000 |
22 Apr 2020 | HKD | 0.77 | 0.8 | 0.76 | 0.8 | 0.8 | +0.02 (+2.56%) | 324,000 |
21 Apr 2020 | HKD | 0.78 | 0.78 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 776,000 |
20 Apr 2020 | HKD | 0.81 | 0.83 | 0.78 | 0.8 | 0.8 | -0.03 (-3.61%) | 710,000 |
17 Apr 2020 | HKD | 0.83 | 0.87 | 0.81 | 0.83 | 0.83 | 0.0 (0.0%) | 920,100 |
16 Apr 2020 | HKD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | -0.01 (-1.19%) | 264,000 |
15 Apr 2020 | HKD | 0.85 | 0.88 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 888,000 |
14 Apr 2020 | HKD | 0.83 | 0.85 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 1,692,000 |
9 Apr 2020 | HKD | 0.77 | 0.83 | 0.77 | 0.83 | 0.83 | +0.05 (+6.41%) | 2,567,000 |
8 Apr 2020 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | +0.01 (+1.30%) | 486,900 |
7 Apr 2020 | HKD | 0.77 | 0.78 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 666,000 |
6 Apr 2020 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 266,000 |
3 Apr 2020 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 272,000 |
2 Apr 2020 | HKD | 0.75 | 0.78 | 0.75 | 0.77 | 0.77 | +0.01 (+1.32%) | 1,012,000 |
1 Apr 2020 | HKD | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -0.02 (-2.56%) | 1,058,000 |
31 Mar 2020 | HKD | 0.8 | 0.8 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,016,000 |
30 Mar 2020 | HKD | 0.77 | 0.8 | 0.76 | 0.78 | 0.78 | -0.02 (-2.50%) | 328,000 |
27 Mar 2020 | HKD | 0.8 | 0.82 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 1,084,000 |
26 Mar 2020 | HKD | 0.79 | 0.8 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 648,000 |
25 Mar 2020 | HKD | 0.79 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 2,126,000 |
24 Mar 2020 | HKD | 0.76 | 0.8 | 0.76 | 0.78 | 0.78 | +0.03 (+4%) | 1,380,000 |
23 Mar 2020 | HKD | 0.78 | 0.78 | 0.72 | 0.75 | 0.75 | -0.05 (-6.25%) | 1,626,000 |
20 Mar 2020 | HKD | 0.78 | 0.82 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,492,000 |