Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2020 | HKD | 0.177 | 0.177 | 0.176 | 0.177 | 0.1593 | +0.001 (+0.57%) | 100,000 |
20 May 2020 | HKD | 0.175 | 0.176 | 0.175 | 0.176 | 0.1584 | -0.003 (-1.68%) | 300,000 |
19 May 2020 | HKD | 0.179 | 0.179 | 0.179 | 0.179 | 0.1611 | +0.001 (+0.56%) | 105,000 |
18 May 2020 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.1602 | +0.001 (+0.56%) | 0 |
15 May 2020 | HKD | 0.177 | 0.177 | 0.177 | 0.177 | 0.1593 | +0.001 (+0.57%) | 110,000 |
14 May 2020 | HKD | 0.173 | 0.176 | 0.173 | 0.176 | 0.1584 | +0.002 (+1.15%) | 75,000 |
13 May 2020 | HKD | 0.175 | 0.175 | 0.174 | 0.174 | 0.1566 | 0.0 (0.0%) | 1,295,000 |
12 May 2020 | HKD | 0.173 | 0.174 | 0.151 | 0.174 | 0.1566 | +0.001 (+0.58%) | 2,110,000 |
11 May 2020 | HKD | 0.174 | 0.174 | 0.173 | 0.173 | 0.1557 | +0.001 (+0.58%) | 1,320,000 |
8 May 2020 | HKD | 0.171 | 0.172 | 0.171 | 0.172 | 0.1548 | +0.002 (+1.18%) | 10,000 |
7 May 2020 | HKD | 0.158 | 0.17 | 0.158 | 0.17 | 0.153 | +0.02 (+13.33%) | 2,035,000 |
6 May 2020 | HKD | 0.15 | 0.15 | 0.15 | 0.15 | 0.135 | -0.01 (-6.25%) | 20,000 |
5 May 2020 | HKD | 0.16 | 0.16 | 0.155 | 0.16 | 0.144 | +0.002 (+1.27%) | 1,700,000 |
4 May 2020 | HKD | 0.162 | 0.183 | 0.158 | 0.158 | 0.1422 | -0.004 (-2.47%) | 4,870,000 |
29 Apr 2020 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 0.1458 | +0.002 (+1.25%) | 130,000 |
28 Apr 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.144 | 0.0 (0.0%) | 1,000,000 |
27 Apr 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.144 | -0.002 (-1.23%) | 0 |
24 Apr 2020 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 0.1458 | 0.0 (0.0%) | 100,000 |
23 Apr 2020 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 0.1458 | 0.0 (0.0%) | 135,000 |
22 Apr 2020 | HKD | 0.162 | 0.162 | 0.162 | 0.162 | 0.1458 | +0.002 (+1.25%) | 30,000 |
21 Apr 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.144 | +0.009 (+5.96%) | 60,000 |
20 Apr 2020 | HKD | 0.131 | 0.151 | 0.13 | 0.151 | 0.1359 | -0.025 (-14.20%) | 510,000 |
17 Apr 2020 | HKD | 0.17 | 0.18 | 0.169 | 0.176 | 0.1584 | +0.008 (+4.76%) | 12,490,000 |
16 Apr 2020 | HKD | 0.16 | 0.168 | 0.16 | 0.168 | 0.1512 | +0.008 (+5%) | 820,000 |
15 Apr 2020 | HKD | 0.158 | 0.167 | 0.158 | 0.16 | 0.144 | +0.002 (+1.27%) | 970,000 |
14 Apr 2020 | HKD | 0.16 | 0.16 | 0.158 | 0.158 | 0.1422 | -0.009 (-5.39%) | 1,765,000 |
9 Apr 2020 | HKD | 0.157 | 0.17 | 0.156 | 0.167 | 0.1503 | +0.007 (+4.38%) | 1,575,000 |
8 Apr 2020 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.144 | -0.001 (-0.62%) | 0 |
7 Apr 2020 | HKD | 0.161 | 0.163 | 0.16 | 0.161 | 0.1449 | +0.003 (+1.90%) | 400,000 |
6 Apr 2020 | HKD | 0.15 | 0.16 | 0.15 | 0.158 | 0.1422 | +0.01 (+6.76%) | 1,640,000 |