Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | HKD | 32.85 | 33.4 | 32.85 | 33.2 | 33.2 | +0.6 (+1.84%) | 83,800 |
8 May 2020 | HKD | 32.6 | 32.6 | 32.6 | 32.6 | 32.6 | +0.5 (+1.56%) | 10,590 |
7 May 2020 | HKD | 31.95 | 32.1 | 31.95 | 32.1 | 32.1 | -0.1 (-0.31%) | 22,300 |
6 May 2020 | HKD | 32.2 | 32.3 | 32.2 | 32.2 | 32.2 | +0.6 (+1.90%) | 2,700 |
5 May 2020 | HKD | 31.55 | 31.6 | 31.5 | 31.6 | 31.6 | +0.3 (+0.96%) | 59,400 |
4 May 2020 | HKD | 31.6 | 31.65 | 31.3 | 31.3 | 31.3 | -1.35 (-4.13%) | 281,800 |
29 Apr 2020 | HKD | 32.8 | 32.8 | 32.65 | 32.65 | 32.65 | 0.0 (0.0%) | 31,100 |
28 Apr 2020 | HKD | 32.5 | 32.65 | 32.45 | 32.65 | 32.65 | +0.2 (+0.62%) | 9,900 |
27 Apr 2020 | HKD | 32.3 | 32.45 | 32.3 | 32.45 | 32.45 | +0.55 (+1.72%) | 100 |
24 Apr 2020 | HKD | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | -0.4 (-1.24%) | 10,000 |
23 Apr 2020 | HKD | 32.35 | 32.45 | 32.3 | 32.3 | 32.3 | +0.05 (+0.16%) | 95,900 |
22 Apr 2020 | HKD | 31.7 | 32.25 | 31.7 | 32.25 | 32.25 | +0.35 (+1.10%) | 76,600 |
21 Apr 2020 | HKD | 31.9 | 31.9 | 31.9 | 31.9 | 31.9 | -0.55 (-1.69%) | 500 |
20 Apr 2020 | HKD | 32.4 | 32.6 | 32.4 | 32.45 | 32.45 | -0.2 (-0.61%) | 35,000 |
17 Apr 2020 | HKD | 32.8 | 32.9 | 32.65 | 32.65 | 32.65 | +0.75 (+2.35%) | 40,000 |
16 Apr 2020 | HKD | 31.75 | 31.9 | 31.75 | 31.9 | 31.9 | +0.15 (+0.47%) | 300 |
15 Apr 2020 | HKD | 32.2 | 32.4 | 31.75 | 31.75 | 31.75 | -0.35 (-1.09%) | 114,700 |
14 Apr 2020 | HKD | 31.85 | 32.3 | 31.85 | 32.1 | 32.1 | +0.5 (+1.58%) | 198,100 |
9 Apr 2020 | HKD | 31.5 | 31.6 | 31.35 | 31.6 | 31.6 | +0.4 (+1.28%) | 221,700 |
8 Apr 2020 | HKD | 31.3 | 31.3 | 31.1 | 31.2 | 31.2 | -0.4 (-1.27%) | 118,600 |
7 Apr 2020 | HKD | 31.3 | 31.6 | 31.25 | 31.6 | 31.6 | +0.4 (+1.28%) | 25,094 |
6 Apr 2020 | HKD | 30.8 | 31.2 | 30.5 | 31.2 | 31.2 | +0.8 (+2.63%) | 270,100 |
3 Apr 2020 | HKD | 30.65 | 30.65 | 30.3 | 30.4 | 30.4 | -0.25 (-0.82%) | 400 |
2 Apr 2020 | HKD | 30.1 | 30.65 | 30.1 | 30.65 | 30.65 | +0.4 (+1.32%) | 199,900 |
1 Apr 2020 | HKD | 30.65 | 30.8 | 30.2 | 30.25 | 30.25 | -0.45 (-1.47%) | 187,400 |
31 Mar 2020 | HKD | 30.75 | 30.75 | 30.4 | 30.7 | 30.7 | +0.6 (+1.99%) | 100,400 |
30 Mar 2020 | HKD | 30 | 30.1 | 29.95 | 30.1 | 30.1 | -0.45 (-1.47%) | 49,800 |
27 Mar 2020 | HKD | 30.65 | 30.65 | 30.55 | 30.55 | 30.55 | +0.25 (+0.83%) | 59,800 |
26 Mar 2020 | HKD | 30.4 | 30.75 | 30.3 | 30.3 | 30.3 | -0.25 (-0.82%) | 61,400 |
25 Mar 2020 | HKD | 30.25 | 30.55 | 30.25 | 30.55 | 30.55 | +1.15 (+3.91%) | 1,200 |