Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2020 | HKD | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 880,000 |
21 May 2020 | HKD | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,182,000 |
20 May 2020 | HKD | 1.45 | 1.47 | 1.42 | 1.47 | 1.47 | +0.02 (+1.38%) | 4,682,000 |
19 May 2020 | HKD | 1.41 | 1.45 | 1.39 | 1.45 | 1.45 | +0.07 (+5.07%) | 1,414,016 |
18 May 2020 | HKD | 1.35 | 1.39 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 4,144,000 |
15 May 2020 | HKD | 1.32 | 1.38 | 1.32 | 1.38 | 1.38 | +0.08 (+6.15%) | 4,582,224 |
14 May 2020 | HKD | 1.33 | 1.38 | 1.3 | 1.3 | 1.3 | -0.04 (-2.99%) | 4,300,000 |
13 May 2020 | HKD | 1.32 | 1.38 | 1.32 | 1.34 | 1.34 | +0.02 (+1.52%) | 4,356,000 |
12 May 2020 | HKD | 1.34 | 1.35 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 2,583,000 |
11 May 2020 | HKD | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 4,090,000 |
8 May 2020 | HKD | 1.35 | 1.37 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 4,512,860 |
7 May 2020 | HKD | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,118,928 |
6 May 2020 | HKD | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 4,828,000 |
5 May 2020 | HKD | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 1,170,000 |
4 May 2020 | HKD | 1.41 | 1.45 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 5,096,000 |
29 Apr 2020 | HKD | 1.41 | 1.47 | 1.41 | 1.42 | 1.42 | +0.01 (+0.71%) | 1,017,004 |
28 Apr 2020 | HKD | 1.4 | 1.41 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 1,250,000 |
27 Apr 2020 | HKD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,018,000 |
24 Apr 2020 | HKD | 1.42 | 1.44 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 4,532,000 |
23 Apr 2020 | HKD | 1.39 | 1.44 | 1.38 | 1.44 | 1.44 | +0.03 (+2.13%) | 4,247,006 |
22 Apr 2020 | HKD | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -0.05 (-3.42%) | 1,188,760 |
21 Apr 2020 | HKD | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 1,201,372 |
20 Apr 2020 | HKD | 1.48 | 1.5 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 4,354,000 |
17 Apr 2020 | HKD | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 922,000 |
16 Apr 2020 | HKD | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,198,000 |
15 Apr 2020 | HKD | 1.5 | 1.5 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 4,742,000 |
14 Apr 2020 | HKD | 1.5 | 1.5 | 1.43 | 1.5 | 1.5 | 0.0 (0.0%) | 4,207,758 |
9 Apr 2020 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 984,000 |
8 Apr 2020 | HKD | 1.51 | 1.51 | 1.46 | 1.5 | 1.5 | -0.02 (-1.32%) | 5,740,000 |
7 Apr 2020 | HKD | 1.53 | 1.53 | 1.47 | 1.52 | 1.52 | -0.02 (-1.30%) | 6,705,350 |