Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 50,000 |
7 May 2020 | HKD | 0.29 | 0.305 | 0.29 | 0.295 | 0.295 | +0.005 (+1.72%) | 310,000 |
6 May 2020 | HKD | 0.285 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 390,000 |
5 May 2020 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | 0.0 (0.0%) | 42,500 |
4 May 2020 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | 0.0 (0.0%) | 65,000 |
29 Apr 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 25,000 |
28 Apr 2020 | HKD | 0.28 | 0.295 | 0.28 | 0.295 | 0.295 | +0.005 (+1.72%) | 301,000 |
27 Apr 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 166,000 |
24 Apr 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.005 (-1.69%) | 40,000 |
23 Apr 2020 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 150,000 |
22 Apr 2020 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 279,500 |
21 Apr 2020 | HKD | 0.29 | 0.29 | 0.265 | 0.29 | 0.29 | +0.01 (+3.57%) | 160,000 |
20 Apr 2020 | HKD | 0.295 | 0.295 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 95,000 |
17 Apr 2020 | HKD | 0.295 | 0.295 | 0.295 | 0.295 | 0.295 | 0.0 (0.0%) | 0 |
16 Apr 2020 | HKD | 0.27 | 0.3 | 0.265 | 0.295 | 0.295 | +0.025 (+9.26%) | 180,000 |
15 Apr 2020 | HKD | 0.285 | 0.285 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 395,000 |
14 Apr 2020 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.01 (-3.45%) | 40,000 |
9 Apr 2020 | HKD | 0.28 | 0.29 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 105,000 |
8 Apr 2020 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | -0.01 (-3.45%) | 355,000 |
7 Apr 2020 | HKD | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 0.0 (0.0%) | 250,000 |
6 Apr 2020 | HKD | 0.29 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 1,000 |
3 Apr 2020 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 0 |
2 Apr 2020 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 445,000 |
1 Apr 2020 | HKD | 0.275 | 0.29 | 0.275 | 0.29 | 0.29 | 0.0 (0.0%) | 20,000 |
31 Mar 2020 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 0.0 (0.0%) | 115,000 |
30 Mar 2020 | HKD | 0.295 | 0.3 | 0.28 | 0.29 | 0.29 | +0.005 (+1.75%) | 1,065,600 |
27 Mar 2020 | HKD | 0.28 | 0.295 | 0.28 | 0.285 | 0.285 | +0.005 (+1.79%) | 750,400 |
26 Mar 2020 | HKD | 0.285 | 0.295 | 0.28 | 0.28 | 0.28 | +0.015 (+5.66%) | 445,000 |
25 Mar 2020 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.01 (-3.64%) | 341,500 |
24 Mar 2020 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 0.275 | -0.005 (-1.79%) | 65,000 |