Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2020 | HKD | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | +0.04 (+5.41%) | 11,712,000 |
11 May 2020 | HKD | 0.74 | 0.78 | 0.74 | 0.74 | 0.74 | +0.02 (+2.78%) | 9,316,000 |
8 May 2020 | HKD | 0.7 | 0.74 | 0.7 | 0.72 | 0.72 | +0.02 (+2.86%) | 4,460,000 |
7 May 2020 | HKD | 0.7 | 0.7 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 1,856,000 |
6 May 2020 | HKD | 0.7 | 0.71 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 2,876,000 |
5 May 2020 | HKD | 0.71 | 0.71 | 0.7 | 0.7 | 0.7 | -0.01 (-1.41%) | 1,036,000 |
4 May 2020 | HKD | 0.72 | 0.74 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 8,076,000 |
29 Apr 2020 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 2,012,000 |
28 Apr 2020 | HKD | 0.73 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 1,304,000 |
27 Apr 2020 | HKD | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 4,652,000 |
24 Apr 2020 | HKD | 0.72 | 0.75 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 1,628,000 |
23 Apr 2020 | HKD | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | +0.01 (+1.39%) | 4,832,000 |
22 Apr 2020 | HKD | 0.72 | 0.74 | 0.7 | 0.72 | 0.72 | -0.01 (-1.37%) | 4,672,000 |
21 Apr 2020 | HKD | 0.75 | 0.75 | 0.71 | 0.73 | 0.73 | -0.03 (-3.95%) | 5,500,000 |
20 Apr 2020 | HKD | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | 0.0 (0.0%) | 4,672,000 |
17 Apr 2020 | HKD | 0.82 | 0.84 | 0.76 | 0.76 | 0.76 | -0.05 (-6.17%) | 9,516,000 |
16 Apr 2020 | HKD | 0.78 | 0.81 | 0.75 | 0.81 | 0.81 | +0.04 (+5.19%) | 9,308,000 |
15 Apr 2020 | HKD | 0.8 | 0.82 | 0.72 | 0.77 | 0.77 | -0.03 (-3.75%) | 12,708,000 |
14 Apr 2020 | HKD | 0.78 | 0.83 | 0.77 | 0.8 | 0.8 | +0.02 (+2.56%) | 18,554,000 |
9 Apr 2020 | HKD | 0.69 | 0.79 | 0.69 | 0.78 | 0.78 | +0.12 (+18.18%) | 54,168,000 |
8 Apr 2020 | HKD | 0.62 | 0.67 | 0.62 | 0.66 | 0.66 | +0.03 (+4.76%) | 4,304,000 |
7 Apr 2020 | HKD | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | +0.02 (+3.28%) | 3,944,000 |
6 Apr 2020 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 288,000 |
3 Apr 2020 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | -0.01 (-1.59%) | 2,200,000 |
2 Apr 2020 | HKD | 0.6 | 0.65 | 0.6 | 0.63 | 0.63 | +0.02 (+3.28%) | 7,240,000 |
1 Apr 2020 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.02 (-3.17%) | 2,760,000 |
31 Mar 2020 | HKD | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.01 (-1.56%) | 2,624,000 |
30 Mar 2020 | HKD | 0.69 | 0.69 | 0.62 | 0.64 | 0.64 | -0.04 (-5.88%) | 5,132,000 |
27 Mar 2020 | HKD | 0.7 | 0.7 | 0.66 | 0.68 | 0.68 | -0.01 (-1.45%) | 2,856,000 |
26 Mar 2020 | HKD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | +0.01 (+1.47%) | 1,904,000 |