Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | HKD | 0.74 | 0.76 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 2,170,400 |
14 May 2020 | HKD | 0.71 | 0.81 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 5,959,000 |
13 May 2020 | HKD | 0.71 | 0.71 | 0.7 | 0.71 | 0.71 | 0.0 (0.0%) | 6,109,497 |
12 May 2020 | HKD | 0.72 | 0.73 | 0.7 | 0.71 | 0.71 | -0.01 (-1.39%) | 423,600 |
11 May 2020 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | 0.0 (0.0%) | 169,600 |
8 May 2020 | HKD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | +0.01 (+1.41%) | 246,200 |
7 May 2020 | HKD | 0.71 | 0.72 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 677,000 |
6 May 2020 | HKD | 0.71 | 0.73 | 0.69 | 0.73 | 0.73 | +0.02 (+2.82%) | 1,232,400 |
5 May 2020 | HKD | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 0 |
4 May 2020 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | 0.0 (0.0%) | 29,600 |
29 Apr 2020 | HKD | 0.7 | 0.76 | 0.7 | 0.71 | 0.71 | -0.04 (-5.33%) | 34,800 |
28 Apr 2020 | HKD | 0.89 | 0.89 | 0.71 | 0.75 | 0.75 | +0.02 (+2.74%) | 32,800 |
27 Apr 2020 | HKD | 0.73 | 0.74 | 0.7 | 0.73 | 0.73 | -0.01 (-1.35%) | 795,400 |
24 Apr 2020 | HKD | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 434,400 |
23 Apr 2020 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 763,400 |
22 Apr 2020 | HKD | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -0.01 (-1.30%) | 719,800 |
21 Apr 2020 | HKD | 0.78 | 0.79 | 0.76 | 0.77 | 0.77 | -0.01 (-1.28%) | 447,600 |
20 Apr 2020 | HKD | 0.77 | 0.78 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 405,600 |
17 Apr 2020 | HKD | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | +0.02 (+2.60%) | 281,400 |
16 Apr 2020 | HKD | 0.79 | 0.79 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 88,800 |
15 Apr 2020 | HKD | 0.77 | 0.79 | 0.77 | 0.77 | 0.77 | -0.01 (-1.28%) | 583,400 |
14 Apr 2020 | HKD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | -0.02 (-2.50%) | 1,031,800 |
9 Apr 2020 | HKD | 0.78 | 0.83 | 0.76 | 0.8 | 0.8 | +0.02 (+2.56%) | 1,914,400 |
8 Apr 2020 | HKD | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 277,000 |
7 Apr 2020 | HKD | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,624,000 |
6 Apr 2020 | HKD | 0.75 | 0.77 | 0.72 | 0.77 | 0.77 | +0.02 (+2.67%) | 5,200 |
3 Apr 2020 | HKD | 0.8 | 0.81 | 0.71 | 0.75 | 0.75 | -0.09 (-10.71%) | 329,600 |
2 Apr 2020 | HKD | 0.78 | 0.84 | 0.75 | 0.84 | 0.84 | +0.04 (+5%) | 166,200 |
1 Apr 2020 | HKD | 0.82 | 0.83 | 0.78 | 0.8 | 0.8 | -0.02 (-2.44%) | 907,600 |
31 Mar 2020 | HKD | 0.84 | 0.85 | 0.78 | 0.82 | 0.82 | -0.02 (-2.38%) | 3,023,000 |