Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 4.78 | 4.82 | 4.73 | 4.77 | 4.77 | -0.01 (-0.21%) | 481,600 |
6 May 2020 | HKD | 4.83 | 4.83 | 4.72 | 4.78 | 4.78 | +0.08 (+1.70%) | 1,320,200 |
5 May 2020 | HKD | 4.62 | 4.86 | 4.61 | 4.7 | 4.7 | 0.0 (0.0%) | 131,400 |
4 May 2020 | HKD | 4.84 | 4.84 | 4.65 | 4.7 | 4.7 | -0.14 (-2.89%) | 196,200 |
29 Apr 2020 | HKD | 4.86 | 4.93 | 4.84 | 4.84 | 4.84 | -0.06 (-1.22%) | 227,800 |
28 Apr 2020 | HKD | 4.81 | 4.93 | 4.8 | 4.9 | 4.9 | +0.09 (+1.87%) | 453,800 |
27 Apr 2020 | HKD | 4.83 | 4.86 | 4.79 | 4.81 | 4.81 | 0.0 (0.0%) | 1,009,400 |
24 Apr 2020 | HKD | 4.91 | 4.91 | 4.78 | 4.81 | 4.81 | -0.09 (-1.84%) | 293,400 |
23 Apr 2020 | HKD | 4.93 | 4.93 | 4.88 | 4.9 | 4.9 | -0.03 (-0.61%) | 115,000 |
22 Apr 2020 | HKD | 4.86 | 4.95 | 4.84 | 4.93 | 4.93 | +0.02 (+0.41%) | 426,400 |
21 Apr 2020 | HKD | 5 | 5 | 4.86 | 4.91 | 4.91 | -0.13 (-2.58%) | 862,400 |
20 Apr 2020 | HKD | 5.08 | 5.08 | 5 | 5.04 | 5.04 | +0.02 (+0.40%) | 403,600 |
17 Apr 2020 | HKD | 5 | 5.06 | 4.98 | 5.02 | 5.02 | +0.04 (+0.80%) | 846,000 |
16 Apr 2020 | HKD | 4.98 | 5.03 | 4.94 | 4.98 | 4.98 | -0.01 (-0.20%) | 1,422,200 |
15 Apr 2020 | HKD | 5.05 | 5.08 | 4.95 | 4.99 | 4.99 | -0.05 (-0.99%) | 980,400 |
14 Apr 2020 | HKD | 4.98 | 5.06 | 4.9 | 5.04 | 5.04 | +0.1 (+2.02%) | 1,130,200 |
9 Apr 2020 | HKD | 4.98 | 4.98 | 4.89 | 4.94 | 4.94 | +0.07 (+1.44%) | 360,800 |
8 Apr 2020 | HKD | 4.88 | 4.91 | 4.86 | 4.87 | 4.87 | -0.02 (-0.41%) | 769,000 |
7 Apr 2020 | HKD | 4.8 | 4.9 | 4.79 | 4.89 | 4.89 | +0.09 (+1.88%) | 8,881,800 |
6 Apr 2020 | HKD | 4.91 | 4.91 | 4.77 | 4.8 | 4.8 | -0.13 (-2.64%) | 522,600 |
3 Apr 2020 | HKD | 5.15 | 5.15 | 4.72 | 4.93 | 4.93 | -0.06 (-1.20%) | 14,800 |
2 Apr 2020 | HKD | 4.72 | 5.15 | 4.72 | 4.99 | 4.99 | +0.13 (+2.67%) | 35,400 |
1 Apr 2020 | HKD | 4.95 | 5 | 4.86 | 4.86 | 4.86 | -0.09 (-1.82%) | 647,800 |
31 Mar 2020 | HKD | 5.05 | 5.05 | 4.9 | 4.95 | 4.95 | +0.06 (+1.23%) | 625,200 |
30 Mar 2020 | HKD | 4.86 | 4.96 | 4.85 | 4.89 | 4.89 | -0.07 (-1.41%) | 279,600 |
27 Mar 2020 | HKD | 5.18 | 5.18 | 4.95 | 4.96 | 4.96 | 0.0 (0.0%) | 682,600 |
26 Mar 2020 | HKD | 5.05 | 5.11 | 4.95 | 4.96 | 4.96 | -0.09 (-1.78%) | 499,200 |
25 Mar 2020 | HKD | 5 | 5.07 | 4.95 | 5.05 | 5.05 | +0.19 (+3.91%) | 872,600 |
24 Mar 2020 | HKD | 4.78 | 4.86 | 4.71 | 4.86 | 4.86 | +0.22 (+4.74%) | 1,005,200 |
23 Mar 2020 | HKD | 4.65 | 4.77 | 4.64 | 4.64 | 4.64 | -0.26 (-5.31%) | 1,029,200 |