Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 7.13 | 7.27 | 7.12 | 7.18 | 7.18 | +0.01 (+0.14%) | 7,878,000 |
6 May 2020 | HKD | 7.06 | 7.21 | 7.06 | 7.17 | 7.17 | +0.06 (+0.84%) | 9,582,717 |
5 May 2020 | HKD | 7.19 | 7.26 | 7.03 | 7.11 | 7.11 | -0.08 (-1.11%) | 6,060,800 |
4 May 2020 | HKD | 7.39 | 7.45 | 7.15 | 7.19 | 7.19 | -0.31 (-4.13%) | 9,661,102 |
29 Apr 2020 | HKD | 7.45 | 7.53 | 7.32 | 7.5 | 7.5 | +0.06 (+0.81%) | 6,890,461 |
28 Apr 2020 | HKD | 7.31 | 7.45 | 7.21 | 7.44 | 7.44 | +0.22 (+3.05%) | 5,688,260 |
27 Apr 2020 | HKD | 7.19 | 7.29 | 7.12 | 7.22 | 7.22 | +0.12 (+1.69%) | 5,497,000 |
24 Apr 2020 | HKD | 7.31 | 7.33 | 7.05 | 7.1 | 7.1 | -0.18 (-2.47%) | 9,902,690 |
23 Apr 2020 | HKD | 7.56 | 7.57 | 7.25 | 7.28 | 7.28 | -0.13 (-1.75%) | 6,777,583 |
22 Apr 2020 | HKD | 7.42 | 7.46 | 7.21 | 7.41 | 7.41 | -0.15 (-1.98%) | 11,959,574 |
21 Apr 2020 | HKD | 7.75 | 7.8 | 7.45 | 7.56 | 7.56 | -0.22 (-2.83%) | 6,433,686 |
20 Apr 2020 | HKD | 7.9 | 7.9 | 7.71 | 7.78 | 7.78 | -0.02 (-0.26%) | 3,868,600 |
17 Apr 2020 | HKD | 7.83 | 8.07 | 7.75 | 7.8 | 7.8 | +0.13 (+1.69%) | 8,842,887 |
16 Apr 2020 | HKD | 7.65 | 7.81 | 7.55 | 7.67 | 7.67 | -0.08 (-1.03%) | 7,581,120 |
15 Apr 2020 | HKD | 7.6 | 7.93 | 7.56 | 7.75 | 7.75 | +0.21 (+2.79%) | 15,833,532 |
14 Apr 2020 | HKD | 7.51 | 7.58 | 7.47 | 7.54 | 7.54 | +0.05 (+0.67%) | 10,051,400 |
9 Apr 2020 | HKD | 7.46 | 7.54 | 7.4 | 7.49 | 7.49 | +0.18 (+2.46%) | 5,483,650 |
8 Apr 2020 | HKD | 7.36 | 7.41 | 7.21 | 7.31 | 7.31 | -0.08 (-1.08%) | 13,461,444 |
7 Apr 2020 | HKD | 7.31 | 7.42 | 7.23 | 7.39 | 7.39 | +0.12 (+1.65%) | 7,312,305 |
6 Apr 2020 | HKD | 7.1 | 7.27 | 7.05 | 7.27 | 7.27 | +0.44 (+6.44%) | 11,978,676 |
3 Apr 2020 | HKD | 6.88 | 7.02 | 6.78 | 6.83 | 6.83 | -0.1 (-1.44%) | 6,954,337 |
2 Apr 2020 | HKD | 6.86 | 6.99 | 6.76 | 6.93 | 6.93 | -0.03 (-0.43%) | 5,089,266 |
1 Apr 2020 | HKD | 7.01 | 7.15 | 6.91 | 6.96 | 6.96 | -0.11 (-1.56%) | 8,539,720 |
31 Mar 2020 | HKD | 6.85 | 7.08 | 6.85 | 7.07 | 7.07 | +0.29 (+4.28%) | 14,746,179 |
30 Mar 2020 | HKD | 6.89 | 6.9 | 6.56 | 6.78 | 6.78 | -0.28 (-3.97%) | 15,446,146 |
27 Mar 2020 | HKD | 7.17 | 7.23 | 6.96 | 7.06 | 7.06 | +0.16 (+2.32%) | 8,829,516 |
26 Mar 2020 | HKD | 6.8 | 7.15 | 6.53 | 6.9 | 6.9 | +0.09 (+1.32%) | 16,032,155 |
25 Mar 2020 | HKD | 6.66 | 6.95 | 6.61 | 6.81 | 6.81 | +0.3 (+4.61%) | 14,762,454 |
24 Mar 2020 | HKD | 6.38 | 6.78 | 6.38 | 6.51 | 6.51 | +0.25 (+3.99%) | 9,412,450 |
23 Mar 2020 | HKD | 6.33 | 6.37 | 6.18 | 6.26 | 6.26 | -0.42 (-6.29%) | 10,346,099 |