Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2020 | HKD | 0.405 | 0.41 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 2,168,000 |
15 May 2020 | HKD | 0.415 | 0.415 | 0.4 | 0.4 | 0.4 | -0.015 (-3.61%) | 3,738,000 |
14 May 2020 | HKD | 0.415 | 0.415 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,290,000 |
13 May 2020 | HKD | 0.435 | 0.435 | 0.415 | 0.415 | 0.415 | -0.01 (-2.35%) | 2,212,000 |
12 May 2020 | HKD | 0.425 | 0.43 | 0.42 | 0.425 | 0.425 | 0.0 (0.0%) | 1,354,000 |
11 May 2020 | HKD | 0.44 | 0.44 | 0.425 | 0.425 | 0.425 | -0.005 (-1.16%) | 4,048,000 |
8 May 2020 | HKD | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | 0.0 (0.0%) | 2,546,000 |
7 May 2020 | HKD | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 786,000 |
6 May 2020 | HKD | 0.42 | 0.435 | 0.42 | 0.43 | 0.43 | +0.01 (+2.38%) | 1,758,000 |
5 May 2020 | HKD | 0.43 | 0.435 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 2,324,000 |
4 May 2020 | HKD | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | -0.01 (-2.33%) | 1,810,000 |
29 Apr 2020 | HKD | 0.425 | 0.43 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 1,396,000 |
28 Apr 2020 | HKD | 0.43 | 0.435 | 0.42 | 0.43 | 0.43 | -0.005 (-1.15%) | 2,030,000 |
27 Apr 2020 | HKD | 0.445 | 0.445 | 0.42 | 0.435 | 0.435 | 0.0 (0.0%) | 2,280,000 |
24 Apr 2020 | HKD | 0.43 | 0.44 | 0.43 | 0.435 | 0.435 | +0.005 (+1.16%) | 2,710,000 |
23 Apr 2020 | HKD | 0.415 | 0.445 | 0.415 | 0.43 | 0.43 | +0.015 (+3.61%) | 2,805,155 |
22 Apr 2020 | HKD | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | -0.01 (-2.35%) | 4,608,000 |
21 Apr 2020 | HKD | 0.42 | 0.425 | 0.415 | 0.425 | 0.425 | +0.005 (+1.19%) | 2,800,000 |
20 Apr 2020 | HKD | 0.42 | 0.43 | 0.415 | 0.42 | 0.42 | -0.005 (-1.18%) | 3,854,875 |
17 Apr 2020 | HKD | 0.435 | 0.435 | 0.42 | 0.425 | 0.425 | -0.01 (-2.30%) | 2,416,000 |
16 Apr 2020 | HKD | 0.415 | 0.435 | 0.41 | 0.435 | 0.435 | +0.02 (+4.82%) | 2,772,000 |
15 Apr 2020 | HKD | 0.44 | 0.44 | 0.41 | 0.415 | 0.415 | -0.03 (-6.74%) | 5,525,186 |
14 Apr 2020 | HKD | 0.445 | 0.45 | 0.43 | 0.445 | 0.445 | 0.0 (0.0%) | 2,648,000 |
9 Apr 2020 | HKD | 0.405 | 0.45 | 0.405 | 0.445 | 0.445 | +0.045 (+11.25%) | 9,642,000 |
8 Apr 2020 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 1,856,000 |
7 Apr 2020 | HKD | 0.39 | 0.41 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 4,186,000 |
6 Apr 2020 | HKD | 0.41 | 0.41 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 3,788,000 |
3 Apr 2020 | HKD | 0.395 | 0.41 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 2,304,000 |
2 Apr 2020 | HKD | 0.42 | 0.42 | 0.395 | 0.395 | 0.395 | -0.025 (-5.95%) | 3,556,000 |
1 Apr 2020 | HKD | 0.42 | 0.42 | 0.405 | 0.42 | 0.42 | +0.005 (+1.20%) | 1,760,000 |