Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.85 | 0.88 | 0.84 | 0.85 | 0.85 | 0.0 (0.0%) | 1,300,000 |
6 May 2020 | HKD | 0.85 | 0.87 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 1,500,000 |
5 May 2020 | HKD | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 1,520,000 |
4 May 2020 | HKD | 0.88 | 0.88 | 0.83 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,230,000 |
29 Apr 2020 | HKD | 0.9 | 0.92 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 2,980,000 |
28 Apr 2020 | HKD | 0.9 | 0.91 | 0.87 | 0.87 | 0.87 | -0.03 (-3.33%) | 3,720,000 |
27 Apr 2020 | HKD | 0.99 | 1 | 0.9 | 0.9 | 0.9 | -0.08 (-8.16%) | 6,400,000 |
24 Apr 2020 | HKD | 0.85 | 1.08 | 0.85 | 0.98 | 0.98 | +0.15 (+18.07%) | 38,310,000 |
23 Apr 2020 | HKD | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 1,760,000 |
22 Apr 2020 | HKD | 0.87 | 0.87 | 0.8 | 0.83 | 0.83 | -0.03 (-3.49%) | 4,320,000 |
21 Apr 2020 | HKD | 0.88 | 0.9 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 1,280,000 |
20 Apr 2020 | HKD | 0.86 | 0.91 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 1,160,000 |
17 Apr 2020 | HKD | 0.9 | 0.93 | 0.88 | 0.89 | 0.89 | -0.01 (-1.11%) | 1,980,000 |
16 Apr 2020 | HKD | 0.94 | 0.94 | 0.89 | 0.9 | 0.9 | -0.02 (-2.17%) | 2,020,000 |
15 Apr 2020 | HKD | 0.87 | 0.96 | 0.87 | 0.92 | 0.92 | +0.04 (+4.55%) | 7,000,000 |
14 Apr 2020 | HKD | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -0.03 (-3.30%) | 2,400,000 |
9 Apr 2020 | HKD | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | -0.01 (-1.09%) | 4,895,000 |
8 Apr 2020 | HKD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 5,920,000 |
7 Apr 2020 | HKD | 0.97 | 0.98 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 4,260,000 |
6 Apr 2020 | HKD | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -0.01 (-1.02%) | 2,700,000 |
3 Apr 2020 | HKD | 0.99 | 1.04 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 11,871,000 |
2 Apr 2020 | HKD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 1,980,000 |
1 Apr 2020 | HKD | 1 | 1.04 | 1 | 1 | 1 | -0.01 (-0.99%) | 5,500,000 |
31 Mar 2020 | HKD | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 4,040,000 |
30 Mar 2020 | HKD | 1.03 | 1.07 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 6,840,000 |
27 Mar 2020 | HKD | 0.99 | 1.08 | 0.97 | 1.02 | 1.02 | +0.05 (+5.15%) | 23,608,000 |
26 Mar 2020 | HKD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 4,300,000 |
25 Mar 2020 | HKD | 1.02 | 1.04 | 1 | 1 | 1 | 0.0 (0.0%) | 5,500,000 |
24 Mar 2020 | HKD | 1.03 | 1.06 | 0.98 | 1 | 1 | 0.0 (0.0%) | 5,420,000 |
23 Mar 2020 | HKD | 1.03 | 1.03 | 0.97 | 1 | 1 | -0.03 (-2.91%) | 4,020,000 |