Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 0.109 | 0.112 | 0.108 | 0.11 | 0.11 | -0.002 (-1.79%) | 596,000 |
13 May 2020 | HKD | 0.112 | 0.113 | 0.108 | 0.112 | 0.112 | -0.001 (-0.88%) | 1,378,000 |
12 May 2020 | HKD | 0.112 | 0.113 | 0.107 | 0.113 | 0.113 | +0.001 (+0.89%) | 1,742,000 |
11 May 2020 | HKD | 0.109 | 0.12 | 0.109 | 0.112 | 0.112 | +0.003 (+2.75%) | 4,218,000 |
8 May 2020 | HKD | 0.105 | 0.114 | 0.101 | 0.109 | 0.109 | +0.006 (+5.83%) | 8,138,000 |
7 May 2020 | HKD | 0.105 | 0.11 | 0.103 | 0.103 | 0.103 | -0.006 (-5.50%) | 762,000 |
6 May 2020 | HKD | 0.105 | 0.11 | 0.1 | 0.109 | 0.109 | +0.001 (+0.93%) | 16,857,109 |
5 May 2020 | HKD | 0.106 | 0.112 | 0.104 | 0.108 | 0.108 | -0.003 (-2.70%) | 986,000 |
4 May 2020 | HKD | 0.11 | 0.113 | 0.106 | 0.111 | 0.111 | 0.0 (0.0%) | 204,000 |
29 Apr 2020 | HKD | 0.105 | 0.111 | 0.104 | 0.111 | 0.111 | +0.004 (+3.74%) | 550,000 |
28 Apr 2020 | HKD | 0.103 | 0.11 | 0.103 | 0.107 | 0.107 | +0.001 (+0.94%) | 3,086,000 |
27 Apr 2020 | HKD | 0.103 | 0.112 | 0.097 | 0.106 | 0.106 | 0.0 (0.0%) | 10,408,000 |
24 Apr 2020 | HKD | 0.107 | 0.11 | 0.1 | 0.106 | 0.106 | 0.0 (0.0%) | 3,044,000 |
23 Apr 2020 | HKD | 0.113 | 0.115 | 0.104 | 0.106 | 0.106 | -0.005 (-4.50%) | 1,298,000 |
22 Apr 2020 | HKD | 0.107 | 0.115 | 0.101 | 0.111 | 0.111 | +0.004 (+3.74%) | 1,446,566 |
21 Apr 2020 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | 0.0 (0.0%) | 0 |
20 Apr 2020 | HKD | 0.107 | 0.107 | 0.107 | 0.107 | 0.107 | 0.0 (0.0%) | 0 |
17 Apr 2020 | HKD | 0.108 | 0.108 | 0.105 | 0.107 | 0.107 | -0.001 (-0.93%) | 346,000 |
16 Apr 2020 | HKD | 0.105 | 0.109 | 0.103 | 0.108 | 0.108 | -0.001 (-0.92%) | 1,482,333 |
15 Apr 2020 | HKD | 0.108 | 0.112 | 0.104 | 0.109 | 0.109 | +0.001 (+0.93%) | 458,000 |
14 Apr 2020 | HKD | 0.109 | 0.113 | 0.103 | 0.108 | 0.108 | +0.002 (+1.89%) | 1,557,665 |
9 Apr 2020 | HKD | 0.105 | 0.11 | 0.103 | 0.106 | 0.106 | +0.001 (+0.95%) | 1,304,000 |
8 Apr 2020 | HKD | 0.106 | 0.107 | 0.1 | 0.105 | 0.105 | -0.003 (-2.78%) | 5,708,000 |
7 Apr 2020 | HKD | 0.106 | 0.108 | 0.102 | 0.108 | 0.108 | +0.001 (+0.93%) | 2,354,000 |
6 Apr 2020 | HKD | 0.109 | 0.113 | 0.105 | 0.107 | 0.107 | -0.006 (-5.31%) | 2,474,000 |
3 Apr 2020 | HKD | 0.111 | 0.12 | 0.105 | 0.113 | 0.113 | -0.002 (-1.74%) | 5,348,000 |
2 Apr 2020 | HKD | 0.107 | 0.115 | 0.105 | 0.115 | 0.115 | +0.008 (+7.48%) | 3,246,000 |
1 Apr 2020 | HKD | 0.109 | 0.114 | 0.105 | 0.107 | 0.107 | -0.003 (-2.73%) | 6,796,000 |
31 Mar 2020 | HKD | 0.115 | 0.115 | 0.109 | 0.11 | 0.11 | -0.003 (-2.65%) | 1,794,000 |
30 Mar 2020 | HKD | 0.115 | 0.115 | 0.11 | 0.113 | 0.113 | -0.002 (-1.74%) | 2,642,000 |