Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 1.79 | 1.8 | 1.69 | 1.79 | 1.79 | -0.03 (-1.65%) | 1,896,000 |
6 May 2020 | HKD | 1.72 | 1.85 | 1.72 | 1.82 | 1.82 | +0.12 (+7.06%) | 2,426,830 |
5 May 2020 | HKD | 1.61 | 1.7 | 1.61 | 1.7 | 1.7 | +0.1 (+6.25%) | 2,652,000 |
4 May 2020 | HKD | 1.71 | 1.71 | 1.6 | 1.6 | 1.6 | -0.15 (-8.57%) | 2,381,000 |
29 Apr 2020 | HKD | 1.73 | 1.75 | 1.66 | 1.75 | 1.75 | +0.03 (+1.74%) | 2,168,000 |
28 Apr 2020 | HKD | 1.85 | 1.85 | 1.69 | 1.72 | 1.72 | -0.08 (-4.44%) | 2,120,000 |
27 Apr 2020 | HKD | 1.8 | 1.81 | 1.76 | 1.8 | 1.8 | +0.03 (+1.69%) | 1,982,000 |
24 Apr 2020 | HKD | 1.77 | 1.79 | 1.71 | 1.77 | 1.77 | +0.02 (+1.14%) | 1,996,000 |
23 Apr 2020 | HKD | 1.91 | 1.92 | 1.73 | 1.75 | 1.75 | -0.09 (-4.89%) | 2,381,000 |
22 Apr 2020 | HKD | 1.88 | 1.89 | 1.73 | 1.84 | 1.84 | -0.04 (-2.13%) | 2,117,000 |
21 Apr 2020 | HKD | 1.93 | 1.94 | 1.84 | 1.88 | 1.88 | -0.06 (-3.09%) | 1,930,000 |
20 Apr 2020 | HKD | 1.94 | 1.96 | 1.93 | 1.94 | 1.94 | -0.01 (-0.51%) | 1,767,000 |
17 Apr 2020 | HKD | 1.92 | 2.02 | 1.91 | 1.95 | 1.95 | +0.04 (+2.09%) | 2,183,000 |
16 Apr 2020 | HKD | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | -0.02 (-1.04%) | 2,006,000 |
15 Apr 2020 | HKD | 1.89 | 1.97 | 1.87 | 1.93 | 1.93 | +0.07 (+3.76%) | 2,555,000 |
14 Apr 2020 | HKD | 1.73 | 1.87 | 1.73 | 1.86 | 1.86 | +0.13 (+7.51%) | 3,013,000 |
9 Apr 2020 | HKD | 1.73 | 1.74 | 1.71 | 1.73 | 1.73 | +0.02 (+1.17%) | 2,364,000 |
8 Apr 2020 | HKD | 1.71 | 1.76 | 1.67 | 1.71 | 1.71 | +0.02 (+1.18%) | 2,039,000 |
7 Apr 2020 | HKD | 1.61 | 1.73 | 1.6 | 1.69 | 1.69 | +0.06 (+3.68%) | 2,575,000 |
6 Apr 2020 | HKD | 1.6 | 1.66 | 1.54 | 1.63 | 1.63 | +0.03 (+1.88%) | 2,103,000 |
3 Apr 2020 | HKD | 1.6 | 1.66 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 1,971,000 |
2 Apr 2020 | HKD | 1.57 | 1.6 | 1.5 | 1.6 | 1.6 | +0.03 (+1.91%) | 2,177,000 |
1 Apr 2020 | HKD | 1.44 | 1.67 | 1.44 | 1.57 | 1.57 | +0.14 (+9.79%) | 2,533,000 |
31 Mar 2020 | HKD | 1.36 | 1.44 | 1.34 | 1.43 | 1.43 | +0.1 (+7.52%) | 3,078,000 |
30 Mar 2020 | HKD | 1.39 | 1.4 | 1.3 | 1.33 | 1.33 | -0.03 (-2.21%) | 2,982,000 |
27 Mar 2020 | HKD | 1.3 | 1.37 | 1.3 | 1.36 | 1.36 | +0.05 (+3.82%) | 3,302,000 |
26 Mar 2020 | HKD | 1.4 | 1.42 | 1.29 | 1.31 | 1.31 | -0.1 (-7.09%) | 2,694,000 |
25 Mar 2020 | HKD | 1.38 | 1.45 | 1.35 | 1.41 | 1.41 | +0.03 (+2.17%) | 3,135,000 |
24 Mar 2020 | HKD | 1.35 | 1.4 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 3,016,000 |
23 Mar 2020 | HKD | 1.42 | 1.43 | 1.33 | 1.36 | 1.36 | -0.06 (-4.23%) | 2,944,000 |