Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.315 | 0.345 | 0.305 | 0.325 | 0.325 | +0.005 (+1.56%) | 9,400,000 |
6 May 2020 | HKD | 0.315 | 0.35 | 0.295 | 0.32 | 0.32 | +0.005 (+1.59%) | 5,244,000 |
5 May 2020 | HKD | 0.34 | 0.355 | 0.315 | 0.315 | 0.315 | -0.025 (-7.35%) | 4,520,000 |
4 May 2020 | HKD | 0.36 | 0.37 | 0.335 | 0.34 | 0.34 | -0.025 (-6.85%) | 4,972,000 |
29 Apr 2020 | HKD | 0.34 | 0.37 | 0.325 | 0.365 | 0.365 | +0.03 (+8.96%) | 26,616,260 |
28 Apr 2020 | HKD | 0.33 | 0.335 | 0.32 | 0.335 | 0.335 | +0.005 (+1.52%) | 5,870,000 |
27 Apr 2020 | HKD | 0.31 | 0.335 | 0.3 | 0.33 | 0.33 | +0.02 (+6.45%) | 10,848,000 |
24 Apr 2020 | HKD | 0.31 | 0.32 | 0.3 | 0.31 | 0.31 | -0.005 (-1.59%) | 3,432,000 |
23 Apr 2020 | HKD | 0.3 | 0.315 | 0.295 | 0.315 | 0.315 | +0.02 (+6.78%) | 5,980,000 |
22 Apr 2020 | HKD | 0.29 | 0.315 | 0.29 | 0.295 | 0.295 | 0.0 (0.0%) | 9,696,000 |
21 Apr 2020 | HKD | 0.29 | 0.3 | 0.285 | 0.295 | 0.295 | -0.005 (-1.67%) | 4,744,000 |
20 Apr 2020 | HKD | 0.27 | 0.3 | 0.27 | 0.3 | 0.3 | +0.025 (+9.09%) | 9,904,000 |
17 Apr 2020 | HKD | 0.26 | 0.29 | 0.26 | 0.275 | 0.275 | +0.01 (+3.77%) | 6,276,000 |
16 Apr 2020 | HKD | 0.25 | 0.265 | 0.245 | 0.265 | 0.265 | +0.01 (+3.92%) | 4,668,000 |
15 Apr 2020 | HKD | 0.244 | 0.28 | 0.244 | 0.255 | 0.255 | +0.009 (+3.66%) | 5,448,000 |
14 Apr 2020 | HKD | 0.24 | 0.25 | 0.236 | 0.246 | 0.246 | +0.004 (+1.65%) | 4,884,000 |
9 Apr 2020 | HKD | 0.243 | 0.246 | 0.239 | 0.242 | 0.242 | -0.001 (-0.41%) | 4,740,000 |
8 Apr 2020 | HKD | 0.232 | 0.243 | 0.232 | 0.243 | 0.243 | +0.003 (+1.25%) | 3,174,000 |
7 Apr 2020 | HKD | 0.226 | 0.24 | 0.226 | 0.24 | 0.24 | +0.008 (+3.45%) | 4,800,000 |
6 Apr 2020 | HKD | 0.228 | 0.232 | 0.224 | 0.232 | 0.232 | 0.0 (0.0%) | 2,788,000 |
3 Apr 2020 | HKD | 0.23 | 0.236 | 0.225 | 0.232 | 0.232 | -0.003 (-1.28%) | 3,799,000 |
2 Apr 2020 | HKD | 0.222 | 0.235 | 0.222 | 0.235 | 0.235 | +0.002 (+0.86%) | 3,784,000 |
1 Apr 2020 | HKD | 0.222 | 0.233 | 0.219 | 0.233 | 0.233 | +0.004 (+1.75%) | 4,620,400 |
31 Mar 2020 | HKD | 0.22 | 0.229 | 0.209 | 0.229 | 0.229 | +0.004 (+1.78%) | 4,708,000 |
30 Mar 2020 | HKD | 0.215 | 0.225 | 0.2 | 0.225 | 0.225 | -0.001 (-0.44%) | 6,052,000 |
27 Mar 2020 | HKD | 0.226 | 0.226 | 0.215 | 0.226 | 0.226 | +0.001 (+0.44%) | 1,884,000 |
26 Mar 2020 | HKD | 0.224 | 0.225 | 0.215 | 0.225 | 0.225 | +0.001 (+0.45%) | 2,408,000 |
25 Mar 2020 | HKD | 0.234 | 0.234 | 0.205 | 0.224 | 0.224 | +0.005 (+2.28%) | 2,428,000 |
24 Mar 2020 | HKD | 0.219 | 0.219 | 0.201 | 0.219 | 0.219 | -0.001 (-0.45%) | 2,264,000 |
23 Mar 2020 | HKD | 0.2 | 0.22 | 0.2 | 0.22 | 0.22 | 0.0 (0.0%) | 2,128,000 |