Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,110,000 |
6 May 2020 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 616,000 |
5 May 2020 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 530,000 |
4 May 2020 | HKD | 0.6 | 0.6 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 1,944,000 |
29 Apr 2020 | HKD | 0.59 | 0.6 | 0.58 | 0.58 | 0.58 | -0.01 (-1.69%) | 2,102,000 |
28 Apr 2020 | HKD | 0.6 | 0.6 | 0.58 | 0.59 | 0.59 | -0.01 (-1.67%) | 3,072,000 |
27 Apr 2020 | HKD | 0.61 | 0.62 | 0.59 | 0.6 | 0.6 | -0.02 (-3.23%) | 3,306,000 |
24 Apr 2020 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 4,154,000 |
23 Apr 2020 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | +0.01 (+1.64%) | 2,516,000 |
22 Apr 2020 | HKD | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | +0.01 (+1.67%) | 2,468,000 |
21 Apr 2020 | HKD | 0.62 | 0.62 | 0.58 | 0.6 | 0.6 | +0.01 (+1.69%) | 2,406,000 |
20 Apr 2020 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 2,656,000 |
17 Apr 2020 | HKD | 0.63 | 0.65 | 0.59 | 0.6 | 0.6 | -0.04 (-6.25%) | 8,880,000 |
16 Apr 2020 | HKD | 0.63 | 0.64 | 0.6 | 0.64 | 0.64 | 0.0 (0.0%) | 7,148,000 |
15 Apr 2020 | HKD | 0.66 | 0.68 | 0.63 | 0.64 | 0.64 | -0.02 (-3.03%) | 5,060,000 |
14 Apr 2020 | HKD | 0.63 | 0.69 | 0.62 | 0.66 | 0.66 | +0.05 (+8.20%) | 16,300,000 |
9 Apr 2020 | HKD | 0.59 | 0.62 | 0.58 | 0.61 | 0.61 | +0.03 (+5.17%) | 3,848,000 |
8 Apr 2020 | HKD | 0.6 | 0.6 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 3,170,000 |
7 Apr 2020 | HKD | 0.6 | 0.62 | 0.59 | 0.61 | 0.61 | +0.03 (+5.17%) | 11,232,000 |
6 Apr 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | +0.02 (+3.57%) | 1,674,000 |
3 Apr 2020 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.01 (-1.75%) | 2,280,000 |
2 Apr 2020 | HKD | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 0.0 (0.0%) | 3,956,000 |
1 Apr 2020 | HKD | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 2,392,000 |
31 Mar 2020 | HKD | 0.59 | 0.6 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 3,392,000 |
30 Mar 2020 | HKD | 0.56 | 0.6 | 0.55 | 0.58 | 0.58 | 0.0 (0.0%) | 3,232,000 |
27 Mar 2020 | HKD | 0.57 | 0.6 | 0.56 | 0.58 | 0.58 | +0.03 (+5.45%) | 5,848,000 |
26 Mar 2020 | HKD | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -0.04 (-6.78%) | 6,378,000 |
25 Mar 2020 | HKD | 0.62 | 0.62 | 0.57 | 0.59 | 0.59 | +0.02 (+3.51%) | 6,422,000 |
24 Mar 2020 | HKD | 0.58 | 0.62 | 0.55 | 0.57 | 0.57 | +0.05 (+9.62%) | 11,582,000 |
23 Mar 2020 | HKD | 0.55 | 0.55 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 7,082,000 |