Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 1.78 | 1.86 | 1.76 | 1.82 | 1.82 | +0.04 (+2.25%) | 3,594,000 |
6 May 2020 | HKD | 1.7 | 1.85 | 1.7 | 1.78 | 1.78 | +0.08 (+4.71%) | 3,266,000 |
5 May 2020 | HKD | 1.69 | 1.71 | 1.66 | 1.7 | 1.7 | +0.07 (+4.29%) | 760,000 |
4 May 2020 | HKD | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -0.08 (-4.68%) | 854,000 |
29 Apr 2020 | HKD | 1.75 | 1.75 | 1.67 | 1.71 | 1.71 | -0.04 (-2.29%) | 1,026,000 |
28 Apr 2020 | HKD | 1.85 | 1.85 | 1.72 | 1.75 | 1.75 | -0.1 (-5.41%) | 3,162,000 |
27 Apr 2020 | HKD | 1.69 | 1.89 | 1.68 | 1.85 | 1.85 | +0.18 (+10.78%) | 8,634,000 |
24 Apr 2020 | HKD | 1.79 | 1.79 | 1.65 | 1.67 | 1.67 | +0.18 (+12.08%) | 8,652,000 |
23 Apr 2020 | HKD | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 1,870,000 |
22 Apr 2020 | HKD | 1.42 | 1.45 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 676,000 |
21 Apr 2020 | HKD | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 596,000 |
20 Apr 2020 | HKD | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 414,000 |
17 Apr 2020 | HKD | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,128,000 |
16 Apr 2020 | HKD | 1.4 | 1.41 | 1.39 | 1.4 | 1.4 | -0.01 (-0.71%) | 466,000 |
15 Apr 2020 | HKD | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -0.02 (-1.40%) | 344,000 |
14 Apr 2020 | HKD | 1.43 | 1.45 | 1.42 | 1.43 | 1.43 | +0.02 (+1.42%) | 550,000 |
9 Apr 2020 | HKD | 1.44 | 1.45 | 1.4 | 1.41 | 1.41 | -0.04 (-2.76%) | 1,190,000 |
8 Apr 2020 | HKD | 1.43 | 1.48 | 1.43 | 1.45 | 1.45 | +0.02 (+1.40%) | 1,570,000 |
7 Apr 2020 | HKD | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | +0.08 (+5.93%) | 1,278,000 |
6 Apr 2020 | HKD | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 110,000 |
3 Apr 2020 | HKD | 1.37 | 1.38 | 1.29 | 1.38 | 1.38 | +0.01 (+0.73%) | 520,000 |
2 Apr 2020 | HKD | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -0.01 (-0.72%) | 114,000 |
1 Apr 2020 | HKD | 1.4 | 1.42 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 892,000 |
31 Mar 2020 | HKD | 1.36 | 1.44 | 1.36 | 1.41 | 1.41 | +0.06 (+4.44%) | 1,808,000 |
30 Mar 2020 | HKD | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 1,422,000 |
27 Mar 2020 | HKD | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | +0.03 (+2.24%) | 814,000 |
26 Mar 2020 | HKD | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 1,376,000 |
25 Mar 2020 | HKD | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,314,000 |
24 Mar 2020 | HKD | 1.27 | 1.37 | 1.26 | 1.31 | 1.31 | +0.05 (+3.97%) | 1,008,000 |
23 Mar 2020 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,242,000 |