Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2020 | HKD | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 242,000 |
14 May 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 40,000 |
13 May 2020 | HKD | 0.55 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 552,000 |
12 May 2020 | HKD | 0.53 | 0.54 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 0 |
11 May 2020 | HKD | 0.53 | 0.54 | 0.52 | 0.54 | 0.54 | +0.01 (+1.89%) | 456,000 |
8 May 2020 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
7 May 2020 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 48,000 |
6 May 2020 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -0.01 (-1.89%) | 40,000 |
5 May 2020 | HKD | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 0 |
4 May 2020 | HKD | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 292,000 |
29 Apr 2020 | HKD | 0.53 | 0.54 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 268,000 |
28 Apr 2020 | HKD | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | 0.0 (0.0%) | 324,000 |
27 Apr 2020 | HKD | 0.52 | 0.58 | 0.52 | 0.54 | 0.54 | 0.0 (0.0%) | 2,840,000 |
24 Apr 2020 | HKD | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 176,000 |
23 Apr 2020 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
22 Apr 2020 | HKD | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | +0.02 (+3.77%) | 112,000 |
21 Apr 2020 | HKD | 0.54 | 0.54 | 0.5 | 0.53 | 0.53 | -0.01 (-1.85%) | 112,000 |
20 Apr 2020 | HKD | 0.58 | 0.58 | 0.53 | 0.54 | 0.54 | -0.05 (-8.47%) | 856,000 |
17 Apr 2020 | HKD | 0.52 | 0.6 | 0.52 | 0.59 | 0.59 | +0.06 (+11.32%) | 928,000 |
16 Apr 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
15 Apr 2020 | HKD | 0.5 | 0.53 | 0.485 | 0.53 | 0.53 | 0.0 (0.0%) | 42,000 |
14 Apr 2020 | HKD | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -0.01 (-1.85%) | 48,000 |
9 Apr 2020 | HKD | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | +0.04 (+8%) | 12,000 |
8 Apr 2020 | HKD | 0.48 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
7 Apr 2020 | HKD | 0.48 | 0.5 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 1,096,000 |
6 Apr 2020 | HKD | 0.485 | 0.52 | 0.47 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
3 Apr 2020 | HKD | 0.485 | 0.52 | 0.47 | 0.5 | 0.5 | -0.03 (-5.66%) | 496,000 |
2 Apr 2020 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | +0.01 (+1.92%) | 8,000 |
1 Apr 2020 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |
31 Mar 2020 | HKD | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.0 (0.0%) | 0 |