Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2020 | HKD | 1.45 | 1.5 | 1.45 | 1.49 | 1.49 | +0.04 (+2.76%) | 937,000 |
8 May 2020 | HKD | 1.47 | 1.48 | 1.45 | 1.45 | 1.45 | -0.02 (-1.36%) | 950,000 |
7 May 2020 | HKD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 1,156,000 |
6 May 2020 | HKD | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,331,000 |
5 May 2020 | HKD | 1.36 | 1.51 | 1.36 | 1.51 | 1.51 | +0.14 (+10.22%) | 4,945,000 |
4 May 2020 | HKD | 1.4 | 1.4 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 1,406,000 |
29 Apr 2020 | HKD | 1.45 | 1.45 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 1,691,000 |
28 Apr 2020 | HKD | 1.34 | 1.45 | 1.32 | 1.43 | 1.43 | +0.09 (+6.72%) | 2,551,030 |
27 Apr 2020 | HKD | 1.35 | 1.36 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,337,000 |
24 Apr 2020 | HKD | 1.35 | 1.35 | 1.3 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,069,000 |
23 Apr 2020 | HKD | 1.37 | 1.4 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 886,000 |
22 Apr 2020 | HKD | 1.33 | 1.38 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,311,000 |
21 Apr 2020 | HKD | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,269,000 |
20 Apr 2020 | HKD | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,132,000 |
17 Apr 2020 | HKD | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | +0.03 (+2.26%) | 1,904,000 |
16 Apr 2020 | HKD | 1.28 | 1.36 | 1.26 | 1.33 | 1.33 | +0.01 (+0.76%) | 874,000 |
15 Apr 2020 | HKD | 1.36 | 1.38 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 2,427,030 |
14 Apr 2020 | HKD | 1.34 | 1.38 | 1.28 | 1.37 | 1.37 | +0.07 (+5.38%) | 4,575,000 |
9 Apr 2020 | HKD | 1.22 | 1.32 | 1.2 | 1.3 | 1.3 | +0.11 (+9.24%) | 7,078,000 |
8 Apr 2020 | HKD | 1.12 | 1.22 | 1.11 | 1.19 | 1.19 | +0.07 (+6.25%) | 4,825,000 |
7 Apr 2020 | HKD | 1.13 | 1.14 | 1.08 | 1.12 | 1.12 | -0.01 (-0.88%) | 1,792,000 |
6 Apr 2020 | HKD | 1.16 | 1.16 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 814,000 |
3 Apr 2020 | HKD | 1.14 | 1.22 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 2,429,000 |
2 Apr 2020 | HKD | 1.07 | 1.22 | 1.07 | 1.17 | 1.17 | +0.14 (+13.59%) | 9,721,000 |
1 Apr 2020 | HKD | 0.9 | 1.1 | 0.89 | 1.03 | 1.03 | +0.11 (+11.96%) | 3,936,000 |
31 Mar 2020 | HKD | 0.91 | 0.93 | 0.89 | 0.92 | 0.92 | +0.04 (+4.55%) | 2,053,000 |
30 Mar 2020 | HKD | 0.88 | 0.91 | 0.86 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,128,000 |
27 Mar 2020 | HKD | 0.9 | 0.93 | 0.88 | 0.9 | 0.9 | +0.03 (+3.45%) | 2,668,000 |
26 Mar 2020 | HKD | 0.89 | 0.91 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 1,872,000 |
25 Mar 2020 | HKD | 0.92 | 0.92 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,467,000 |