Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | HKD | 3.65 | 3.7 | 3.65 | 3.7 | 3.7 | +0.05 (+1.37%) | 25,300 |
19 May 2020 | HKD | 3.64 | 3.68 | 3.63 | 3.65 | 3.65 | +0.08 (+2.24%) | 149,100 |
18 May 2020 | HKD | 3.41 | 3.66 | 3.41 | 3.57 | 3.57 | +0.02 (+0.56%) | 29,400 |
15 May 2020 | HKD | 3.41 | 3.62 | 3.4 | 3.55 | 3.55 | +0.07 (+2.01%) | 39,700 |
14 May 2020 | HKD | 3.55 | 3.58 | 3.42 | 3.48 | 3.48 | -0.15 (-4.13%) | 149,600 |
13 May 2020 | HKD | 3.92 | 3.92 | 3.6 | 3.63 | 3.63 | -0.11 (-2.94%) | 127,000 |
12 May 2020 | HKD | 3.65 | 3.74 | 3.61 | 3.74 | 3.74 | -0.03 (-0.80%) | 151,000 |
11 May 2020 | HKD | 3.72 | 3.79 | 3.69 | 3.77 | 3.77 | 0.0 (0.0%) | 133,600 |
8 May 2020 | HKD | 3.85 | 3.85 | 3.72 | 3.77 | 3.77 | -0.06 (-1.57%) | 120,800 |
7 May 2020 | HKD | 3.8 | 3.89 | 3.73 | 3.83 | 3.83 | -0.09 (-2.30%) | 70,500 |
6 May 2020 | HKD | 3.9 | 3.94 | 3.89 | 3.92 | 3.92 | +0.06 (+1.55%) | 186,400 |
5 May 2020 | HKD | 3.71 | 3.91 | 3.71 | 3.86 | 3.86 | +0.14 (+3.76%) | 81,700 |
4 May 2020 | HKD | 3.94 | 3.94 | 3.72 | 3.72 | 3.72 | -0.13 (-3.38%) | 161,600 |
29 Apr 2020 | HKD | 3.93 | 3.95 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 224,900 |
28 Apr 2020 | HKD | 4 | 4.1 | 3.82 | 3.93 | 3.93 | -0.02 (-0.51%) | 135,000 |
27 Apr 2020 | HKD | 4.12 | 4.12 | 3.77 | 3.95 | 3.95 | +0.06 (+1.54%) | 180,900 |
24 Apr 2020 | HKD | 3.9 | 4.05 | 3.8 | 3.89 | 3.89 | +0.11 (+2.91%) | 509,700 |
23 Apr 2020 | HKD | 3.7 | 3.9 | 3.6 | 3.78 | 3.78 | +0.09 (+2.44%) | 240,600 |
22 Apr 2020 | HKD | 3.6 | 3.69 | 3.36 | 3.69 | 3.69 | +0.01 (+0.27%) | 320,300 |
21 Apr 2020 | HKD | 4.04 | 4.13 | 3.62 | 3.68 | 3.68 | -0.28 (-7.07%) | 295,100 |
20 Apr 2020 | HKD | 4.38 | 4.38 | 3.91 | 3.96 | 3.96 | -0.2 (-4.81%) | 226,000 |
17 Apr 2020 | HKD | 4.31 | 4.45 | 4.14 | 4.16 | 4.16 | -0.07 (-1.65%) | 502,000 |
16 Apr 2020 | HKD | 4.8 | 4.8 | 4 | 4.23 | 4.23 | -0.3 (-6.62%) | 1,208,500 |
15 Apr 2020 | HKD | 4.25 | 4.8 | 4.19 | 4.53 | 4.53 | +0.36 (+8.63%) | 2,664,000 |
14 Apr 2020 | HKD | 3.3 | 4.62 | 3.3 | 4.17 | 4.17 | +0.87 (+26.36%) | 2,016,300 |
9 Apr 2020 | HKD | 2.84 | 3.65 | 2.84 | 3.3 | 3.3 | +0.49 (+17.44%) | 1,074,600 |
8 Apr 2020 | HKD | 2.94 | 2.94 | 2.71 | 2.81 | 2.81 | +0.08 (+2.93%) | 192,400 |
7 Apr 2020 | HKD | 2.69 | 2.84 | 2.69 | 2.73 | 2.73 | +0.04 (+1.49%) | 42,400 |
6 Apr 2020 | HKD | 2.65 | 2.69 | 2.6 | 2.69 | 2.69 | -0.09 (-3.24%) | 28,300 |
3 Apr 2020 | HKD | 2.73 | 2.96 | 2.73 | 2.78 | 2.78 | +0.04 (+1.46%) | 83,800 |