Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | HKD | 0.455 | 0.47 | 0.455 | 0.455 | 4.55 | 0.0 (0.0%) | 6,020,000 |
15 May 2020 | HKD | 0.455 | 0.465 | 0.45 | 0.455 | 4.55 | 0.0 (0.0%) | 14,704,000 |
14 May 2020 | HKD | 0.445 | 0.46 | 0.445 | 0.455 | 4.55 | +0.01 (+2.25%) | 6,060,000 |
13 May 2020 | HKD | 0.45 | 0.45 | 0.435 | 0.445 | 4.45 | +0.005 (+1.14%) | 6,774,000 |
12 May 2020 | HKD | 0.415 | 0.45 | 0.415 | 0.44 | 4.4 | +0.025 (+6.02%) | 6,106,000 |
11 May 2020 | HKD | 0.44 | 0.44 | 0.415 | 0.415 | 4.15 | -0.025 (-5.68%) | 15,928,000 |
8 May 2020 | HKD | 0.465 | 0.47 | 0.44 | 0.44 | 4.4 | -0.025 (-5.38%) | 6,196,000 |
7 May 2020 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 4.65 | 0.0 (0.0%) | 6,240,000 |
6 May 2020 | HKD | 0.465 | 0.465 | 0.46 | 0.465 | 4.65 | 0.0 (0.0%) | 7,132,000 |
5 May 2020 | HKD | 0.47 | 0.47 | 0.455 | 0.465 | 4.65 | -0.01 (-2.11%) | 6,130,000 |
4 May 2020 | HKD | 0.485 | 0.495 | 0.465 | 0.475 | 4.75 | -0.015 (-3.06%) | 8,742,000 |
29 Apr 2020 | HKD | 0.495 | 0.51 | 0.49 | 0.49 | 4.9 | -0.005 (-1.01%) | 7,234,000 |
28 Apr 2020 | HKD | 0.475 | 0.495 | 0.475 | 0.495 | 4.95 | +0.015 (+3.13%) | 6,164,000 |
27 Apr 2020 | HKD | 0.46 | 0.49 | 0.45 | 0.48 | 4.8 | +0.025 (+5.49%) | 6,724,000 |
24 Apr 2020 | HKD | 0.455 | 0.465 | 0.455 | 0.455 | 4.55 | 0.0 (0.0%) | 6,092,000 |
23 Apr 2020 | HKD | 0.455 | 0.46 | 0.45 | 0.455 | 4.55 | 0.0 (0.0%) | 7,216,000 |
22 Apr 2020 | HKD | 0.45 | 0.46 | 0.45 | 0.455 | 4.55 | 0.0 (0.0%) | 6,336,000 |
21 Apr 2020 | HKD | 0.45 | 0.46 | 0.445 | 0.455 | 4.55 | +0.005 (+1.11%) | 17,664,000 |
20 Apr 2020 | HKD | 0.45 | 0.46 | 0.45 | 0.45 | 4.5 | 0.0 (0.0%) | 15,416,000 |
17 Apr 2020 | HKD | 0.445 | 0.465 | 0.445 | 0.45 | 4.5 | +0.005 (+1.12%) | 7,474,000 |
16 Apr 2020 | HKD | 0.44 | 0.455 | 0.44 | 0.445 | 4.45 | 0.0 (0.0%) | 6,850,000 |
15 Apr 2020 | HKD | 0.445 | 0.455 | 0.44 | 0.445 | 4.45 | +0.005 (+1.14%) | 7,602,000 |
14 Apr 2020 | HKD | 0.435 | 0.455 | 0.435 | 0.44 | 4.4 | 0.0 (0.0%) | 7,652,000 |
9 Apr 2020 | HKD | 0.44 | 0.455 | 0.435 | 0.44 | 4.4 | +0.005 (+1.15%) | 13,726,000 |
8 Apr 2020 | HKD | 0.435 | 0.445 | 0.435 | 0.435 | 4.35 | -0.005 (-1.14%) | 7,838,000 |
7 Apr 2020 | HKD | 0.435 | 0.445 | 0.43 | 0.44 | 4.4 | +0.005 (+1.15%) | 8,704,000 |
6 Apr 2020 | HKD | 0.425 | 0.44 | 0.42 | 0.435 | 4.35 | +0.005 (+1.16%) | 9,100,000 |
3 Apr 2020 | HKD | 0.425 | 0.435 | 0.41 | 0.43 | 4.3 | +0.005 (+1.18%) | 7,536,000 |
2 Apr 2020 | HKD | 0.43 | 0.44 | 0.425 | 0.425 | 4.25 | -0.015 (-3.41%) | 6,974,000 |
1 Apr 2020 | HKD | 0.46 | 0.465 | 0.435 | 0.44 | 4.4 | -0.01 (-2.22%) | 7,152,000 |