Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 0.62 | 0.63 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 339,000 |
6 May 2020 | HKD | 0.62 | 0.65 | 0.59 | 0.62 | 0.62 | -0.02 (-3.13%) | 630,000 |
5 May 2020 | HKD | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 0.0 (0.0%) | 1,167,000 |
4 May 2020 | HKD | 0.6 | 0.64 | 0.59 | 0.64 | 0.64 | +0.03 (+4.92%) | 1,083,000 |
29 Apr 2020 | HKD | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,926,000 |
28 Apr 2020 | HKD | 0.74 | 0.74 | 0.6 | 0.64 | 0.64 | -0.1 (-13.51%) | 6,564,000 |
27 Apr 2020 | HKD | 0.78 | 0.78 | 0.71 | 0.74 | 0.74 | -0.03 (-3.90%) | 3,906,000 |
24 Apr 2020 | HKD | 0.8 | 0.82 | 0.73 | 0.77 | 0.77 | -0.03 (-3.75%) | 1,173,000 |
23 Apr 2020 | HKD | 0.85 | 0.85 | 0.77 | 0.8 | 0.8 | +0.01 (+1.27%) | 3,354,000 |
22 Apr 2020 | HKD | 0.79 | 0.9 | 0.75 | 0.79 | 0.79 | -0.01 (-1.25%) | 1,470,000 |
21 Apr 2020 | HKD | 0.71 | 0.86 | 0.71 | 0.8 | 0.8 | +0.02 (+2.56%) | 2,757,000 |
20 Apr 2020 | HKD | 0.82 | 1.11 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 13,800,000 |
17 Apr 2020 | HKD | 0.79 | 0.89 | 0.79 | 0.82 | 0.82 | +0.04 (+5.13%) | 4,875,000 |
16 Apr 2020 | HKD | 0.63 | 1 | 0.6 | 0.78 | 0.78 | +0.13 (+20%) | 14,556,000 |
15 Apr 2020 | HKD | 0.58 | 0.67 | 0.58 | 0.65 | 0.65 | +0.03 (+4.84%) | 3,750,000 |
14 Apr 2020 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 444,000 |
9 Apr 2020 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 72,000 |
8 Apr 2020 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | 0.0 (0.0%) | 207,000 |
7 Apr 2020 | HKD | 0.62 | 0.7 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 267,000 |
6 Apr 2020 | HKD | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | +0.01 (+1.64%) | 252,000 |
3 Apr 2020 | HKD | 0.6 | 0.66 | 0.6 | 0.61 | 0.61 | -0.01 (-1.61%) | 159,000 |
2 Apr 2020 | HKD | 0.6 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 6,000 |
1 Apr 2020 | HKD | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -0.06 (-8.82%) | 132,000 |
31 Mar 2020 | HKD | 0.68 | 0.69 | 0.64 | 0.68 | 0.68 | +0.09 (+15.25%) | 495,000 |
30 Mar 2020 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.02 (-3.28%) | 93,000 |
27 Mar 2020 | HKD | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.0 (0.0%) | 0 |
26 Mar 2020 | HKD | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 45,000 |
25 Mar 2020 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | +0.05 (+8.47%) | 168,000 |
24 Mar 2020 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 36,000 |
23 Mar 2020 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.03 (-4.84%) | 51,000 |