Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.315 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 226,400 |
20 May 2020 | HKD | 0.325 | 0.325 | 0.315 | 0.325 | 0.325 | 0.0 (0.0%) | 330,400 |
19 May 2020 | HKD | 0.315 | 0.33 | 0.315 | 0.325 | 0.325 | +0.015 (+4.84%) | 14,856,000 |
18 May 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 7,016,000 |
15 May 2020 | HKD | 0.305 | 0.31 | 0.305 | 0.31 | 0.31 | +0.01 (+3.33%) | 7,507,200 |
14 May 2020 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.01 (-3.23%) | 3,992,000 |
13 May 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,700,000 |
12 May 2020 | HKD | 0.3 | 0.315 | 0.295 | 0.305 | 0.305 | +0.01 (+3.39%) | 8,292,000 |
11 May 2020 | HKD | 0.305 | 0.305 | 0.29 | 0.295 | 0.295 | -0.005 (-1.67%) | 15,538,400 |
8 May 2020 | HKD | 0.3 | 0.345 | 0.285 | 0.3 | 0.3 | -0.01 (-3.23%) | 37,186,000 |
7 May 2020 | HKD | 0.315 | 0.32 | 0.31 | 0.31 | 0.31 | -0.005 (-1.59%) | 224,000 |
6 May 2020 | HKD | 0.315 | 0.32 | 0.315 | 0.315 | 0.315 | +0.005 (+1.61%) | 2,724,000 |
5 May 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 3,354,400 |
4 May 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 648,000 |
29 Apr 2020 | HKD | 0.31 | 0.315 | 0.305 | 0.31 | 0.31 | +0.005 (+1.64%) | 3,972,400 |
28 Apr 2020 | HKD | 0.315 | 0.315 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 2,820,000 |
27 Apr 2020 | HKD | 0.305 | 0.315 | 0.305 | 0.31 | 0.31 | 0.0 (0.0%) | 3,456,000 |
24 Apr 2020 | HKD | 0.31 | 0.315 | 0.31 | 0.31 | 0.31 | 0.0 (0.0%) | 1,860,000 |
23 Apr 2020 | HKD | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | 0.0 (0.0%) | 9,162,400 |
22 Apr 2020 | HKD | 0.3 | 0.31 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 3,980,000 |
21 Apr 2020 | HKD | 0.31 | 0.315 | 0.295 | 0.295 | 0.295 | -0.015 (-4.84%) | 2,876,000 |
20 Apr 2020 | HKD | 0.305 | 0.31 | 0.3 | 0.31 | 0.31 | +0.015 (+5.08%) | 5,088,000 |
17 Apr 2020 | HKD | 0.295 | 0.31 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 6,737,600 |
16 Apr 2020 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 8,508,000 |
15 Apr 2020 | HKD | 0.295 | 0.3 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 4,419,600 |
14 Apr 2020 | HKD | 0.29 | 0.3 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 4,312,000 |
9 Apr 2020 | HKD | 0.28 | 0.295 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 1,872,000 |
8 Apr 2020 | HKD | 0.275 | 0.29 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 504,000 |
7 Apr 2020 | HKD | 0.31 | 0.31 | 0.27 | 0.275 | 0.275 | -0.03 (-9.84%) | 27,360,000 |
6 Apr 2020 | HKD | 0.31 | 0.31 | 0.305 | 0.305 | 0.305 | -0.005 (-1.61%) | 1,297,600 |