Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 May 2020 | HKD | 8.83 | 8.88 | 8.67 | 8.69 | 8.69 | +0.04 (+0.46%) | 5,852,878 |
18 May 2020 | HKD | 8.51 | 8.75 | 8.38 | 8.65 | 8.65 | +0.14 (+1.65%) | 9,861,000 |
15 May 2020 | HKD | 8.92 | 8.92 | 8.48 | 8.51 | 8.51 | -0.19 (-2.18%) | 13,562,000 |
14 May 2020 | HKD | 8.97 | 8.97 | 8.7 | 8.7 | 8.7 | -0.29 (-3.23%) | 11,699,200 |
13 May 2020 | HKD | 8.96 | 9.09 | 8.88 | 8.99 | 8.99 | +0.03 (+0.33%) | 7,051,000 |
12 May 2020 | HKD | 9.17 | 9.21 | 8.91 | 8.96 | 8.96 | -0.32 (-3.45%) | 7,540,151 |
11 May 2020 | HKD | 9.27 | 9.63 | 9.22 | 9.28 | 9.28 | +0.01 (+0.11%) | 8,260,658 |
8 May 2020 | HKD | 8.69 | 9.3 | 8.69 | 9.27 | 9.27 | +0.58 (+6.67%) | 12,728,100 |
7 May 2020 | HKD | 8.65 | 8.77 | 8.61 | 8.69 | 8.69 | +0.04 (+0.46%) | 4,196,000 |
6 May 2020 | HKD | 8.52 | 8.73 | 8.45 | 8.65 | 8.65 | +0.15 (+1.76%) | 6,404,453 |
5 May 2020 | HKD | 8.56 | 8.61 | 8.45 | 8.5 | 8.5 | +0.06 (+0.71%) | 4,039,573 |
4 May 2020 | HKD | 8.8 | 8.8 | 8.43 | 8.44 | 8.44 | -0.64 (-7.05%) | 8,412,307 |
29 Apr 2020 | HKD | 8.95 | 9.12 | 8.93 | 9.08 | 9.08 | +0.14 (+1.57%) | 7,331,192 |
28 Apr 2020 | HKD | 9.03 | 9.03 | 8.82 | 8.94 | 8.94 | -0.04 (-0.45%) | 6,271,707 |
27 Apr 2020 | HKD | 8.86 | 9.08 | 8.86 | 8.98 | 8.98 | +0.23 (+2.63%) | 5,211,023 |
24 Apr 2020 | HKD | 8.82 | 8.97 | 8.74 | 8.75 | 8.75 | -0.13 (-1.46%) | 10,565,410 |
23 Apr 2020 | HKD | 8.83 | 9.06 | 8.82 | 8.88 | 8.88 | +0.07 (+0.79%) | 8,750,350 |
22 Apr 2020 | HKD | 8.72 | 8.88 | 8.63 | 8.81 | 8.81 | +0.01 (+0.11%) | 6,985,134 |
21 Apr 2020 | HKD | 9.05 | 9.21 | 8.71 | 8.8 | 8.8 | -0.38 (-4.14%) | 8,297,340 |
20 Apr 2020 | HKD | 9.2 | 9.33 | 9.04 | 9.18 | 9.18 | -0.01 (-0.11%) | 8,194,000 |
17 Apr 2020 | HKD | 9.21 | 9.36 | 9.17 | 9.19 | 9.19 | +0.16 (+1.77%) | 9,362,158 |
16 Apr 2020 | HKD | 9.01 | 9.12 | 8.82 | 9.03 | 9.03 | 0.0 (0.0%) | 9,901,158 |
15 Apr 2020 | HKD | 9.4 | 9.49 | 9.02 | 9.03 | 9.03 | -0.35 (-3.73%) | 13,840,810 |
14 Apr 2020 | HKD | 9.25 | 9.45 | 9.25 | 9.38 | 9.38 | +0.13 (+1.41%) | 11,323,460 |
9 Apr 2020 | HKD | 9.29 | 9.33 | 9.11 | 9.25 | 9.25 | +0.09 (+0.98%) | 9,263,316 |
8 Apr 2020 | HKD | 9.35 | 9.54 | 9.14 | 9.16 | 9.16 | -0.28 (-2.97%) | 10,319,010 |
7 Apr 2020 | HKD | 9.28 | 9.46 | 9.27 | 9.44 | 9.44 | +0.18 (+1.94%) | 14,391,870 |
6 Apr 2020 | HKD | 9.18 | 9.27 | 8.99 | 9.26 | 9.26 | +0.24 (+2.66%) | 5,463,000 |
3 Apr 2020 | HKD | 9 | 9.02 | 8.85 | 9.02 | 9.02 | +0.02 (+0.22%) | 5,650,000 |
2 Apr 2020 | HKD | 8.92 | 9 | 8.71 | 9 | 9 | +0.08 (+0.90%) | 9,411,666 |