Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 4,177,083 |
6 May 2020 | HKD | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 5,876,000 |
5 May 2020 | HKD | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | +0.02 (+2.11%) | 10,911,000 |
4 May 2020 | HKD | 0.99 | 1 | 0.94 | 0.95 | 0.95 | -0.05 (-5%) | 29,836,000 |
29 Apr 2020 | HKD | 1.01 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 10,669,000 |
28 Apr 2020 | HKD | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 13,757,071 |
27 Apr 2020 | HKD | 1.06 | 1.06 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 15,351,000 |
24 Apr 2020 | HKD | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 26,273,577 |
23 Apr 2020 | HKD | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | +0.02 (+1.96%) | 42,132,213 |
22 Apr 2020 | HKD | 1.01 | 1.03 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 16,319,000 |
21 Apr 2020 | HKD | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -0.02 (-1.92%) | 22,502,000 |
20 Apr 2020 | HKD | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 15,676,071 |
17 Apr 2020 | HKD | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.05 (-4.72%) | 41,404,942 |
16 Apr 2020 | HKD | 1.02 | 1.09 | 1.01 | 1.06 | 1.06 | +0.12 (+12.77%) | 154,269,592 |
15 Apr 2020 | HKD | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 20,624,000 |
14 Apr 2020 | HKD | 0.95 | 0.96 | 0.93 | 0.93 | 0.93 | -0.02 (-2.11%) | 7,486,000 |
9 Apr 2020 | HKD | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 9,979,400 |
8 Apr 2020 | HKD | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 13,544,000 |
7 Apr 2020 | HKD | 0.96 | 0.97 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 15,849,404 |
6 Apr 2020 | HKD | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | +0.02 (+2.15%) | 16,229,953 |
3 Apr 2020 | HKD | 0.96 | 0.97 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 27,018,000 |
2 Apr 2020 | HKD | 0.86 | 0.97 | 0.86 | 0.96 | 0.96 | +0.08 (+9.09%) | 46,117,000 |
1 Apr 2020 | HKD | 0.92 | 0.93 | 0.88 | 0.88 | 0.88 | -0.05 (-5.38%) | 22,069,100 |
31 Mar 2020 | HKD | 0.99 | 0.99 | 0.9 | 0.93 | 0.93 | -0.03 (-3.12%) | 44,065,036 |
30 Mar 2020 | HKD | 1.15 | 1.19 | 0.95 | 0.96 | 0.96 | -0.1 (-9.43%) | 141,816,899 |
27 Mar 2020 | HKD | 1.1 | 1.16 | 1.01 | 1.06 | 1.06 | +0.28 (+35.90%) | 138,732,300 |
26 Mar 2020 | HKD | 0.75 | 0.8 | 0.73 | 0.78 | 0.78 | +0.04 (+5.41%) | 14,890,000 |
25 Mar 2020 | HKD | 0.73 | 0.76 | 0.73 | 0.74 | 0.74 | +0.03 (+4.23%) | 10,352,000 |
24 Mar 2020 | HKD | 0.69 | 0.72 | 0.68 | 0.71 | 0.71 | +0.04 (+5.97%) | 11,365,000 |
23 Mar 2020 | HKD | 0.69 | 0.7 | 0.67 | 0.67 | 0.67 | -0.04 (-5.63%) | 13,548,000 |