Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.194 | 0.208 | 0.186 | 0.193 | 0.193 | -0.007 (-3.50%) | 585,000 |
20 May 2020 | HKD | 0.2 | 0.208 | 0.2 | 0.2 | 0.2 | -0.003 (-1.48%) | 490,000 |
19 May 2020 | HKD | 0.205 | 0.208 | 0.202 | 0.203 | 0.203 | +0.003 (+1.50%) | 1,920,000 |
18 May 2020 | HKD | 0.185 | 0.201 | 0.184 | 0.2 | 0.2 | +0.012 (+6.38%) | 1,810,000 |
15 May 2020 | HKD | 0.185 | 0.195 | 0.173 | 0.188 | 0.188 | +0.007 (+3.87%) | 880,000 |
14 May 2020 | HKD | 0.181 | 0.184 | 0.181 | 0.181 | 0.181 | -0.002 (-1.09%) | 685,000 |
13 May 2020 | HKD | 0.171 | 0.183 | 0.171 | 0.183 | 0.183 | +0.005 (+2.81%) | 1,195,000 |
12 May 2020 | HKD | 0.177 | 0.182 | 0.171 | 0.178 | 0.178 | -0.005 (-2.73%) | 1,845,000 |
11 May 2020 | HKD | 0.183 | 0.186 | 0.181 | 0.183 | 0.183 | +0.002 (+1.10%) | 625,000 |
8 May 2020 | HKD | 0.176 | 0.195 | 0.176 | 0.181 | 0.181 | +0.006 (+3.43%) | 1,275,000 |
7 May 2020 | HKD | 0.172 | 0.185 | 0.171 | 0.175 | 0.175 | 0.0 (0.0%) | 620,000 |
6 May 2020 | HKD | 0.165 | 0.182 | 0.165 | 0.175 | 0.175 | +0.008 (+4.79%) | 1,795,000 |
5 May 2020 | HKD | 0.165 | 0.167 | 0.165 | 0.167 | 0.167 | +0.005 (+3.09%) | 620,000 |
4 May 2020 | HKD | 0.168 | 0.172 | 0.162 | 0.162 | 0.162 | -0.011 (-6.36%) | 880,000 |
29 Apr 2020 | HKD | 0.157 | 0.173 | 0.153 | 0.173 | 0.173 | +0.016 (+10.19%) | 1,525,000 |
28 Apr 2020 | HKD | 0.142 | 0.165 | 0.142 | 0.157 | 0.157 | +0.015 (+10.56%) | 1,090,000 |
27 Apr 2020 | HKD | 0.14 | 0.142 | 0.136 | 0.142 | 0.142 | +0.002 (+1.43%) | 910,000 |
24 Apr 2020 | HKD | 0.152 | 0.155 | 0.14 | 0.14 | 0.14 | -0.017 (-10.83%) | 825,000 |
23 Apr 2020 | HKD | 0.154 | 0.159 | 0.15 | 0.157 | 0.157 | -0.002 (-1.26%) | 900,000 |
22 Apr 2020 | HKD | 0.152 | 0.159 | 0.15 | 0.159 | 0.159 | -0.001 (-0.63%) | 2,280,000 |
21 Apr 2020 | HKD | 0.149 | 0.16 | 0.141 | 0.16 | 0.16 | +0.011 (+7.38%) | 1,450,000 |
20 Apr 2020 | HKD | 0.142 | 0.155 | 0.142 | 0.149 | 0.149 | +0.008 (+5.67%) | 1,035,000 |
17 Apr 2020 | HKD | 0.132 | 0.143 | 0.132 | 0.141 | 0.141 | +0.012 (+9.30%) | 1,055,000 |
16 Apr 2020 | HKD | 0.13 | 0.135 | 0.129 | 0.129 | 0.129 | -0.004 (-3.01%) | 1,000,000 |
15 Apr 2020 | HKD | 0.131 | 0.135 | 0.131 | 0.133 | 0.133 | -0.001 (-0.75%) | 1,050,000 |
14 Apr 2020 | HKD | 0.131 | 0.139 | 0.131 | 0.134 | 0.134 | +0.006 (+4.69%) | 3,735,000 |
9 Apr 2020 | HKD | 0.132 | 0.135 | 0.127 | 0.128 | 0.128 | -0.008 (-5.88%) | 1,160,000 |
8 Apr 2020 | HKD | 0.135 | 0.139 | 0.132 | 0.136 | 0.136 | +0.007 (+5.43%) | 2,040,000 |
7 Apr 2020 | HKD | 0.127 | 0.133 | 0.127 | 0.129 | 0.129 | +0.002 (+1.57%) | 2,335,000 |
6 Apr 2020 | HKD | 0.13 | 0.131 | 0.121 | 0.127 | 0.127 | -0.004 (-3.05%) | 820,000 |