Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | HKD | 1.3 | 1.38 | 1.25 | 1.33 | 1.33 | +0.05 (+3.91%) | 276,000 |
14 May 2020 | HKD | 1.29 | 1.3 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 98,000 |
13 May 2020 | HKD | 1.28 | 1.3 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 1,090,000 |
12 May 2020 | HKD | 1.3 | 1.34 | 1.3 | 1.34 | 1.34 | 0.0 (0.0%) | 318,000 |
11 May 2020 | HKD | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | +0.01 (+0.75%) | 22,000 |
8 May 2020 | HKD | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 30,000 |
7 May 2020 | HKD | 1.3 | 1.34 | 1.28 | 1.31 | 1.31 | +0.01 (+0.77%) | 424,000 |
6 May 2020 | HKD | 1.28 | 1.3 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 220,000 |
5 May 2020 | HKD | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | -0.03 (-2.27%) | 706,000 |
4 May 2020 | HKD | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 0.0 (0.0%) | 112,000 |
29 Apr 2020 | HKD | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 78,000 |
28 Apr 2020 | HKD | 1.4 | 1.41 | 1.37 | 1.38 | 1.38 | -0.02 (-1.43%) | 38,000 |
27 Apr 2020 | HKD | 1.42 | 1.42 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 64,000 |
24 Apr 2020 | HKD | 1.4 | 1.42 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 30,000 |
23 Apr 2020 | HKD | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | -0.03 (-2.11%) | 78,000 |
22 Apr 2020 | HKD | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | +0.02 (+1.43%) | 56,000 |
21 Apr 2020 | HKD | 1.4 | 1.48 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 326,000 |
20 Apr 2020 | HKD | 1.24 | 1.4 | 1.24 | 1.4 | 1.4 | +0.03 (+2.19%) | 438,000 |
17 Apr 2020 | HKD | 1.4 | 1.46 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 324,000 |
16 Apr 2020 | HKD | 1.43 | 1.43 | 1.37 | 1.43 | 1.43 | -0.02 (-1.38%) | 280,000 |
15 Apr 2020 | HKD | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 2,126,000 |
14 Apr 2020 | HKD | 1.39 | 1.41 | 1.37 | 1.39 | 1.39 | +0.01 (+0.72%) | 2,064,000 |
9 Apr 2020 | HKD | 1.3 | 1.4 | 1.3 | 1.38 | 1.38 | +0.08 (+6.15%) | 1,676,000 |
8 Apr 2020 | HKD | 1.3 | 1.31 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 18,000 |
7 Apr 2020 | HKD | 1.32 | 1.32 | 1.29 | 1.3 | 1.3 | -0.01 (-0.76%) | 224,000 |
6 Apr 2020 | HKD | 1.29 | 1.33 | 1.29 | 1.31 | 1.31 | +0.04 (+3.15%) | 140,000 |
3 Apr 2020 | HKD | 1.3 | 1.3 | 1.26 | 1.27 | 1.27 | -0.03 (-2.31%) | 96,000 |
2 Apr 2020 | HKD | 1.28 | 1.32 | 1.28 | 1.3 | 1.3 | +0.04 (+3.17%) | 806,000 |
1 Apr 2020 | HKD | 1.3 | 1.3 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 764,000 |
31 Mar 2020 | HKD | 1.27 | 1.34 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 644,000 |