Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2020 | HKD | 1.66 | 1.69 | 1.61 | 1.69 | 1.69 | +0.03 (+1.81%) | 2,632,000 |
29 Apr 2020 | HKD | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 1,136,000 |
28 Apr 2020 | HKD | 1.7 | 1.7 | 1.64 | 1.68 | 1.68 | 0.0 (0.0%) | 1,768,000 |
27 Apr 2020 | HKD | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 562,000 |
24 Apr 2020 | HKD | 1.79 | 1.8 | 1.68 | 1.72 | 1.72 | -0.07 (-3.91%) | 1,800,000 |
23 Apr 2020 | HKD | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | 0.0 (0.0%) | 5,532,000 |
22 Apr 2020 | HKD | 1.84 | 1.9 | 1.74 | 1.79 | 1.79 | -0.04 (-2.19%) | 2,066,000 |
21 Apr 2020 | HKD | 1.82 | 1.86 | 1.8 | 1.83 | 1.83 | -0.01 (-0.54%) | 6,990,000 |
20 Apr 2020 | HKD | 1.81 | 1.86 | 1.79 | 1.84 | 1.84 | 0.0 (0.0%) | 7,800,000 |
17 Apr 2020 | HKD | 1.83 | 1.87 | 1.81 | 1.84 | 1.84 | -0.01 (-0.54%) | 10,408,000 |
16 Apr 2020 | HKD | 1.83 | 1.9 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 2,702,000 |
15 Apr 2020 | HKD | 1.84 | 1.92 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 4,803,000 |
14 Apr 2020 | HKD | 1.8 | 1.87 | 1.79 | 1.86 | 1.86 | +0.02 (+1.09%) | 2,648,200 |
9 Apr 2020 | HKD | 1.74 | 1.85 | 1.71 | 1.84 | 1.84 | +0.1 (+5.75%) | 13,476,000 |
8 Apr 2020 | HKD | 1.76 | 1.81 | 1.74 | 1.74 | 1.74 | -0.05 (-2.79%) | 784,000 |
7 Apr 2020 | HKD | 1.77 | 1.81 | 1.75 | 1.79 | 1.79 | 0.0 (0.0%) | 1,284,000 |
6 Apr 2020 | HKD | 1.71 | 1.84 | 1.71 | 1.79 | 1.79 | +0.04 (+2.29%) | 1,298,000 |
3 Apr 2020 | HKD | 1.69 | 1.75 | 1.68 | 1.75 | 1.75 | +0.03 (+1.74%) | 2,290,000 |
2 Apr 2020 | HKD | 1.68 | 1.74 | 1.6 | 1.72 | 1.72 | +0.01 (+0.58%) | 12,242,000 |
1 Apr 2020 | HKD | 1.69 | 1.73 | 1.65 | 1.71 | 1.71 | 0.0 (0.0%) | 1,518,000 |
31 Mar 2020 | HKD | 1.65 | 1.75 | 1.61 | 1.71 | 1.71 | +0.03 (+1.79%) | 3,694,000 |
30 Mar 2020 | HKD | 1.53 | 1.68 | 1.5 | 1.68 | 1.68 | +0.02 (+1.20%) | 6,140,000 |
27 Mar 2020 | HKD | 1.68 | 1.68 | 1.58 | 1.66 | 1.66 | -0.02 (-1.19%) | 708,000 |
26 Mar 2020 | HKD | 1.7 | 1.72 | 1.53 | 1.68 | 1.68 | +0.01 (+0.60%) | 686,000 |
25 Mar 2020 | HKD | 1.58 | 1.68 | 1.58 | 1.67 | 1.67 | +0.04 (+2.45%) | 708,000 |
24 Mar 2020 | HKD | 1.65 | 1.76 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 230,000 |
23 Mar 2020 | HKD | 1.53 | 1.68 | 1.53 | 1.62 | 1.62 | +0.05 (+3.18%) | 900,000 |
20 Mar 2020 | HKD | 1.5 | 1.57 | 1.46 | 1.57 | 1.57 | +0.07 (+4.67%) | 460,000 |
19 Mar 2020 | HKD | 1.42 | 1.53 | 1.41 | 1.5 | 1.5 | +0.03 (+2.04%) | 1,246,000 |
18 Mar 2020 | HKD | 1.5 | 1.51 | 1.41 | 1.47 | 1.47 | -0.02 (-1.34%) | 976,000 |