Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.143 | 0.143 | 0.138 | 0.141 | 0.141 | -0.002 (-1.40%) | 852,000 |
6 May 2020 | HKD | 0.141 | 0.143 | 0.14 | 0.143 | 0.143 | +0.001 (+0.70%) | 972,000 |
5 May 2020 | HKD | 0.142 | 0.143 | 0.141 | 0.142 | 0.142 | -0.003 (-2.07%) | 1,236,000 |
4 May 2020 | HKD | 0.15 | 0.15 | 0.136 | 0.145 | 0.145 | -0.01 (-6.45%) | 4,062,000 |
29 Apr 2020 | HKD | 0.149 | 0.156 | 0.149 | 0.155 | 0.155 | +0.005 (+3.33%) | 570,000 |
28 Apr 2020 | HKD | 0.146 | 0.153 | 0.145 | 0.15 | 0.15 | -0.001 (-0.66%) | 774,000 |
27 Apr 2020 | HKD | 0.147 | 0.152 | 0.145 | 0.151 | 0.151 | -0.002 (-1.31%) | 324,000 |
24 Apr 2020 | HKD | 0.15 | 0.158 | 0.15 | 0.153 | 0.153 | +0.003 (+2%) | 510,000 |
23 Apr 2020 | HKD | 0.149 | 0.15 | 0.146 | 0.15 | 0.15 | +0.002 (+1.35%) | 1,008,007 |
22 Apr 2020 | HKD | 0.149 | 0.15 | 0.148 | 0.148 | 0.148 | -0.002 (-1.33%) | 669,017 |
21 Apr 2020 | HKD | 0.154 | 0.154 | 0.15 | 0.15 | 0.15 | -0.006 (-3.85%) | 1,440,000 |
20 Apr 2020 | HKD | 0.156 | 0.16 | 0.152 | 0.156 | 0.156 | +0.002 (+1.30%) | 2,154,000 |
17 Apr 2020 | HKD | 0.154 | 0.158 | 0.151 | 0.154 | 0.154 | 0.0 (0.0%) | 2,058,000 |
16 Apr 2020 | HKD | 0.151 | 0.156 | 0.151 | 0.154 | 0.154 | +0.002 (+1.32%) | 1,476,000 |
15 Apr 2020 | HKD | 0.15 | 0.154 | 0.15 | 0.152 | 0.152 | +0.004 (+2.70%) | 810,000 |
14 Apr 2020 | HKD | 0.15 | 0.156 | 0.148 | 0.148 | 0.148 | -0.002 (-1.33%) | 1,371,009 |
9 Apr 2020 | HKD | 0.154 | 0.155 | 0.15 | 0.15 | 0.15 | +0.002 (+1.35%) | 1,902,499 |
8 Apr 2020 | HKD | 0.148 | 0.148 | 0.144 | 0.148 | 0.148 | -0.002 (-1.33%) | 2,280,000 |
7 Apr 2020 | HKD | 0.147 | 0.151 | 0.147 | 0.15 | 0.15 | +0.002 (+1.35%) | 7,896,000 |
6 Apr 2020 | HKD | 0.146 | 0.15 | 0.146 | 0.148 | 0.148 | +0.002 (+1.37%) | 1,248,000 |
3 Apr 2020 | HKD | 0.142 | 0.15 | 0.142 | 0.146 | 0.146 | -0.001 (-0.68%) | 978,000 |
2 Apr 2020 | HKD | 0.136 | 0.148 | 0.136 | 0.147 | 0.147 | +0.009 (+6.52%) | 4,614,000 |
1 Apr 2020 | HKD | 0.141 | 0.141 | 0.137 | 0.138 | 0.138 | -0.002 (-1.43%) | 1,350,000 |
31 Mar 2020 | HKD | 0.136 | 0.141 | 0.136 | 0.14 | 0.14 | +0.007 (+5.26%) | 1,296,000 |
30 Mar 2020 | HKD | 0.137 | 0.148 | 0.133 | 0.133 | 0.133 | -0.004 (-2.92%) | 1,359,002 |
27 Mar 2020 | HKD | 0.137 | 0.141 | 0.137 | 0.137 | 0.137 | -0.001 (-0.72%) | 4,188,000 |
26 Mar 2020 | HKD | 0.135 | 0.14 | 0.135 | 0.138 | 0.138 | +0.003 (+2.22%) | 3,705,000 |
25 Mar 2020 | HKD | 0.135 | 0.138 | 0.131 | 0.135 | 0.135 | +0.006 (+4.65%) | 2,658,000 |
24 Mar 2020 | HKD | 0.135 | 0.135 | 0.129 | 0.129 | 0.129 | +0.002 (+1.57%) | 1,581,000 |
23 Mar 2020 | HKD | 0.131 | 0.131 | 0.125 | 0.127 | 0.127 | -0.006 (-4.51%) | 1,938,000 |