Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | HKD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 14,000 |
15 May 2020 | HKD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.0 (0.0%) | 12,000 |
14 May 2020 | HKD | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | -0.01 (-0.83%) | 228,000 |
13 May 2020 | HKD | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 658,000 |
12 May 2020 | HKD | 1.21 | 1.31 | 1.21 | 1.25 | 1.25 | +0.02 (+1.63%) | 322,000 |
11 May 2020 | HKD | 1.2 | 1.23 | 1.2 | 1.23 | 1.23 | +0.03 (+2.50%) | 228,000 |
8 May 2020 | HKD | 1.2 | 1.22 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 382,000 |
7 May 2020 | HKD | 1.2 | 1.2 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 88,000 |
6 May 2020 | HKD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 272,000 |
5 May 2020 | HKD | 1.21 | 1.23 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 524,000 |
4 May 2020 | HKD | 1.14 | 1.25 | 1.12 | 1.19 | 1.19 | +0.08 (+7.21%) | 24,258,000 |
29 Apr 2020 | HKD | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | +0.01 (+0.91%) | 900,000 |
28 Apr 2020 | HKD | 1.13 | 1.13 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 876,000 |
27 Apr 2020 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 50,000 |
24 Apr 2020 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
23 Apr 2020 | HKD | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | +0.03 (+2.65%) | 80,000 |
22 Apr 2020 | HKD | 1.12 | 1.16 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 120,000 |
21 Apr 2020 | HKD | 1.12 | 1.17 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 62,000 |
20 Apr 2020 | HKD | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 58,000 |
17 Apr 2020 | HKD | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 394,000 |
16 Apr 2020 | HKD | 1.11 | 1.13 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 18,000 |
15 Apr 2020 | HKD | 1.14 | 1.15 | 1.1 | 1.15 | 1.15 | -0.03 (-2.54%) | 240,000 |
14 Apr 2020 | HKD | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 226,000 |
9 Apr 2020 | HKD | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 470,000 |
8 Apr 2020 | HKD | 1.1 | 1.15 | 1.1 | 1.14 | 1.14 | 0.0 (0.0%) | 10,000 |
7 Apr 2020 | HKD | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 158,000 |
6 Apr 2020 | HKD | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 46,000 |
3 Apr 2020 | HKD | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | +0.01 (+0.88%) | 162,000 |
2 Apr 2020 | HKD | 1.1 | 1.13 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 138,000 |
1 Apr 2020 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 380,000 |