Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2020 | HKD | 0.66 | 0.68 | 0.65 | 0.68 | 0.6566 | +0.02 (+3.03%) | 100,000 |
27 Apr 2020 | HKD | 0.68 | 0.68 | 0.66 | 0.66 | 0.6373 | -0.01 (-1.49%) | 228,000 |
24 Apr 2020 | HKD | 0.65 | 0.69 | 0.65 | 0.67 | 0.647 | +0.02 (+3.08%) | 365,000 |
23 Apr 2020 | HKD | 0.6 | 0.66 | 0.59 | 0.65 | 0.6277 | +0.05 (+8.33%) | 352,000 |
22 Apr 2020 | HKD | 0.58 | 0.62 | 0.56 | 0.6 | 0.5794 | +0.02 (+3.45%) | 671,000 |
21 Apr 2020 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.5601 | 0.0 (0.0%) | 49,000 |
20 Apr 2020 | HKD | 0.55 | 0.58 | 0.54 | 0.58 | 0.5601 | +0.02 (+3.57%) | 218,000 |
17 Apr 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.5408 | 0.0 (0.0%) | 152,000 |
16 Apr 2020 | HKD | 0.55 | 0.56 | 0.55 | 0.56 | 0.5408 | +0.01 (+1.82%) | 107,000 |
15 Apr 2020 | HKD | 0.54 | 0.56 | 0.54 | 0.55 | 0.5311 | +0.02 (+3.77%) | 822,000 |
14 Apr 2020 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.5118 | 0.0 (0.0%) | 229,000 |
9 Apr 2020 | HKD | 0.53 | 0.56 | 0.52 | 0.53 | 0.5118 | +0.01 (+1.92%) | 468,000 |
8 Apr 2020 | HKD | 0.52 | 0.53 | 0.52 | 0.52 | 0.5021 | -0.02 (-3.70%) | 105,000 |
7 Apr 2020 | HKD | 0.55 | 0.56 | 0.51 | 0.54 | 0.5215 | 0.0 (0.0%) | 523,000 |
6 Apr 2020 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.5215 | -0.01 (-1.82%) | 10,000 |
3 Apr 2020 | HKD | 0.54 | 0.55 | 0.54 | 0.55 | 0.5311 | -0.01 (-1.79%) | 10,000 |
2 Apr 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5408 | 0.0 (0.0%) | 0 |
1 Apr 2020 | HKD | 0.6 | 0.6 | 0.55 | 0.56 | 0.5408 | -0.02 (-3.45%) | 109,000 |
31 Mar 2020 | HKD | 0.56 | 0.62 | 0.56 | 0.58 | 0.5601 | +0.02 (+3.57%) | 46,000 |
30 Mar 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5408 | 0.0 (0.0%) | 37,000 |
27 Mar 2020 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.5408 | 0.0 (0.0%) | 5,000 |
26 Mar 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.5408 | +0.03 (+5.66%) | 60,000 |
25 Mar 2020 | HKD | 0.56 | 0.56 | 0.53 | 0.53 | 0.5118 | -0.01 (-1.85%) | 46,000 |
24 Mar 2020 | HKD | 0.52 | 0.56 | 0.52 | 0.54 | 0.5215 | +0.03 (+5.88%) | 156,000 |
23 Mar 2020 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.4925 | -0.01 (-1.92%) | 68,000 |
20 Mar 2020 | HKD | 0.51 | 0.55 | 0.51 | 0.52 | 0.5021 | +0.02 (+4%) | 94,000 |
19 Mar 2020 | HKD | 0.53 | 0.53 | 0.5 | 0.5 | 0.4828 | -0.03 (-5.66%) | 322,000 |
18 Mar 2020 | HKD | 0.54 | 0.58 | 0.53 | 0.53 | 0.5118 | -0.05 (-8.62%) | 167,000 |
17 Mar 2020 | HKD | 0.55 | 0.59 | 0.55 | 0.58 | 0.5601 | +0.02 (+3.57%) | 192,000 |
16 Mar 2020 | HKD | 0.56 | 0.57 | 0.56 | 0.56 | 0.5408 | -0.03 (-5.08%) | 449,000 |