Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 0.247 | 0.25 | 0.246 | 0.247 | 0.247 | +0.004 (+1.65%) | 122,000 |
13 May 2020 | HKD | 0.243 | 0.243 | 0.239 | 0.243 | 0.243 | 0.0 (0.0%) | 138,000 |
12 May 2020 | HKD | 0.245 | 0.245 | 0.242 | 0.243 | 0.243 | -0.005 (-2.02%) | 202,000 |
11 May 2020 | HKD | 0.242 | 0.26 | 0.242 | 0.248 | 0.248 | -0.002 (-0.80%) | 604,000 |
8 May 2020 | HKD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | +0.01 (+4.17%) | 91,200 |
7 May 2020 | HKD | 0.245 | 0.245 | 0.24 | 0.24 | 0.24 | -0.01 (-4%) | 184,000 |
6 May 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 2,000 |
5 May 2020 | HKD | 0.249 | 0.265 | 0.246 | 0.255 | 0.255 | +0.01 (+4.08%) | 1,316,000 |
4 May 2020 | HKD | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | -0.003 (-1.21%) | 200,000 |
29 Apr 2020 | HKD | 0.245 | 0.25 | 0.245 | 0.248 | 0.248 | +0.003 (+1.22%) | 108,000 |
28 Apr 2020 | HKD | 0.26 | 0.26 | 0.245 | 0.245 | 0.245 | -0.02 (-7.55%) | 492,000 |
27 Apr 2020 | HKD | 0.242 | 0.265 | 0.24 | 0.265 | 0.265 | +0.015 (+6%) | 544,000 |
24 Apr 2020 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
23 Apr 2020 | HKD | 0.255 | 0.265 | 0.246 | 0.25 | 0.25 | +0.005 (+2.04%) | 676,000 |
22 Apr 2020 | HKD | 0.234 | 0.245 | 0.234 | 0.245 | 0.245 | +0.005 (+2.08%) | 402,000 |
21 Apr 2020 | HKD | 0.241 | 0.241 | 0.23 | 0.24 | 0.24 | -0.01 (-4%) | 72,000 |
20 Apr 2020 | HKD | 0.244 | 0.25 | 0.244 | 0.25 | 0.25 | +0.005 (+2.04%) | 6,000 |
17 Apr 2020 | HKD | 0.246 | 0.25 | 0.245 | 0.245 | 0.245 | -0.003 (-1.21%) | 266,000 |
16 Apr 2020 | HKD | 0.248 | 0.255 | 0.247 | 0.248 | 0.248 | -0.002 (-0.80%) | 510,000 |
15 Apr 2020 | HKD | 0.25 | 0.25 | 0.245 | 0.25 | 0.25 | 0.0 (0.0%) | 582,000 |
14 Apr 2020 | HKD | 0.245 | 0.25 | 0.238 | 0.25 | 0.25 | +0.008 (+3.31%) | 1,260,000 |
9 Apr 2020 | HKD | 0.224 | 0.242 | 0.224 | 0.242 | 0.242 | +0.023 (+10.50%) | 1,366,000 |
8 Apr 2020 | HKD | 0.26 | 0.26 | 0.219 | 0.219 | 0.219 | -0.056 (-20.36%) | 9,922,000 |
7 Apr 2020 | HKD | 0.27 | 0.28 | 0.27 | 0.275 | 0.275 | +0.02 (+7.84%) | 486,000 |
6 Apr 2020 | HKD | 0.255 | 0.26 | 0.255 | 0.255 | 0.255 | +0.005 (+2%) | 204,000 |
3 Apr 2020 | HKD | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 447,000 |
2 Apr 2020 | HKD | 0.26 | 0.315 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 1,980,000 |
1 Apr 2020 | HKD | 0.198 | 0.26 | 0.198 | 0.255 | 0.255 | +0.057 (+28.79%) | 3,360,000 |
31 Mar 2020 | HKD | 0.175 | 0.2 | 0.175 | 0.198 | 0.198 | +0.028 (+16.47%) | 2,384,000 |
30 Mar 2020 | HKD | 0.165 | 0.172 | 0.165 | 0.17 | 0.17 | +0.01 (+6.25%) | 450,000 |