Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 8.1 | 8.15 | 7.91 | 7.97 | 7.97 | -0.03 (-0.38%) | 81,400 |
20 May 2020 | HKD | 7.99 | 8.06 | 7.9 | 8 | 8 | -0.03 (-0.37%) | 313,400 |
19 May 2020 | HKD | 7.97 | 8.17 | 7.96 | 8.03 | 8.03 | +0.06 (+0.75%) | 173,600 |
18 May 2020 | HKD | 8.08 | 8.08 | 7.88 | 7.97 | 7.97 | -0.04 (-0.50%) | 213,200 |
15 May 2020 | HKD | 7.74 | 8.04 | 7.74 | 8.01 | 8.01 | +0.18 (+2.30%) | 133,400 |
14 May 2020 | HKD | 8 | 8.01 | 7.77 | 7.83 | 7.83 | -0.18 (-2.25%) | 112,600 |
13 May 2020 | HKD | 7.92 | 8.02 | 7.89 | 8.01 | 8.01 | +0.05 (+0.63%) | 77,200 |
12 May 2020 | HKD | 8.09 | 8.09 | 7.93 | 7.96 | 7.96 | -0.13 (-1.61%) | 128,800 |
11 May 2020 | HKD | 7.9 | 8.1 | 7.9 | 8.09 | 8.09 | +0.23 (+2.93%) | 197,800 |
8 May 2020 | HKD | 7.85 | 7.91 | 7.8 | 7.86 | 7.86 | +0.01 (+0.13%) | 107,903 |
7 May 2020 | HKD | 7.7 | 7.9 | 7.67 | 7.85 | 7.85 | +0.02 (+0.26%) | 172,400 |
6 May 2020 | HKD | 7.74 | 7.92 | 7.7 | 7.83 | 7.83 | +0.12 (+1.56%) | 132,600 |
5 May 2020 | HKD | 7.7 | 7.75 | 7.7 | 7.71 | 7.71 | +0.05 (+0.65%) | 103,000 |
4 May 2020 | HKD | 7.77 | 7.77 | 7.45 | 7.66 | 7.66 | -0.11 (-1.42%) | 109,400 |
29 Apr 2020 | HKD | 7.65 | 7.89 | 7.65 | 7.77 | 7.77 | +0.26 (+3.46%) | 145,200 |
28 Apr 2020 | HKD | 7.45 | 7.55 | 7.4 | 7.51 | 7.51 | +0.07 (+0.94%) | 36,400 |
27 Apr 2020 | HKD | 7.41 | 7.53 | 7.38 | 7.44 | 7.44 | -0.01 (-0.13%) | 81,200 |
24 Apr 2020 | HKD | 7.45 | 7.5 | 7.42 | 7.45 | 7.45 | -0.08 (-1.06%) | 121,400 |
23 Apr 2020 | HKD | 7.51 | 7.63 | 7.47 | 7.53 | 7.53 | +0.08 (+1.07%) | 84,395 |
22 Apr 2020 | HKD | 7.5 | 7.54 | 7.4 | 7.45 | 7.45 | -0.07 (-0.93%) | 115,800 |
21 Apr 2020 | HKD | 7.78 | 7.78 | 7.5 | 7.52 | 7.52 | -0.25 (-3.22%) | 167,000 |
20 Apr 2020 | HKD | 7.94 | 7.94 | 7.7 | 7.77 | 7.77 | -0.12 (-1.52%) | 157,400 |
17 Apr 2020 | HKD | 7.95 | 8 | 7.85 | 7.89 | 7.89 | +0.06 (+0.77%) | 194,400 |
16 Apr 2020 | HKD | 7.85 | 7.86 | 7.81 | 7.83 | 7.83 | -0.02 (-0.25%) | 116,800 |
15 Apr 2020 | HKD | 7.88 | 7.9 | 7.84 | 7.85 | 7.85 | +0.01 (+0.13%) | 224,400 |
14 Apr 2020 | HKD | 7.88 | 7.88 | 7.8 | 7.84 | 7.84 | -0.04 (-0.51%) | 287,200 |
9 Apr 2020 | HKD | 7.68 | 7.88 | 7.68 | 7.88 | 7.88 | +0.25 (+3.28%) | 203,600 |
8 Apr 2020 | HKD | 7.69 | 7.7 | 7.58 | 7.63 | 7.63 | -0.1 (-1.29%) | 139,935 |
7 Apr 2020 | HKD | 7.7 | 7.77 | 7.56 | 7.73 | 7.73 | +0.08 (+1.05%) | 355,123 |
6 Apr 2020 | HKD | 7.74 | 7.74 | 7.54 | 7.65 | 7.65 | -0.11 (-1.42%) | 362,080 |