Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 7.77 | 7.77 | 7.53 | 7.58 | 7.58 | -0.18 (-2.32%) | 831,000 |
13 May 2020 | HKD | 7.62 | 7.82 | 7.6 | 7.76 | 7.76 | +0.12 (+1.57%) | 566,000 |
12 May 2020 | HKD | 7.79 | 7.79 | 7.6 | 7.64 | 7.64 | -0.2 (-2.55%) | 490,000 |
11 May 2020 | HKD | 7.62 | 7.9 | 7.62 | 7.84 | 7.84 | +0.36 (+4.81%) | 1,703,000 |
8 May 2020 | HKD | 7.44 | 7.55 | 7.4 | 7.48 | 7.48 | +0.05 (+0.67%) | 1,731,000 |
7 May 2020 | HKD | 7.47 | 7.52 | 7.31 | 7.43 | 7.43 | +0.03 (+0.41%) | 809,000 |
6 May 2020 | HKD | 7.35 | 7.47 | 7.28 | 7.4 | 7.4 | +0.09 (+1.23%) | 572,270 |
5 May 2020 | HKD | 7.28 | 7.41 | 7.22 | 7.31 | 7.31 | +0.1 (+1.39%) | 1,010,000 |
4 May 2020 | HKD | 7.46 | 7.46 | 7.2 | 7.21 | 7.21 | -0.26 (-3.48%) | 478,000 |
29 Apr 2020 | HKD | 7.53 | 7.62 | 7.45 | 7.47 | 7.47 | +0.01 (+0.13%) | 270,000 |
28 Apr 2020 | HKD | 7.4 | 7.49 | 7.32 | 7.46 | 7.46 | +0.14 (+1.91%) | 484,135 |
27 Apr 2020 | HKD | 7.32 | 7.48 | 7.31 | 7.32 | 7.32 | +0.03 (+0.41%) | 373,000 |
24 Apr 2020 | HKD | 7.53 | 7.63 | 7.27 | 7.29 | 7.29 | -0.21 (-2.80%) | 778,000 |
23 Apr 2020 | HKD | 7.64 | 7.74 | 7.48 | 7.5 | 7.5 | -0.18 (-2.34%) | 724,000 |
22 Apr 2020 | HKD | 7.63 | 7.69 | 7.48 | 7.68 | 7.68 | +0.1 (+1.32%) | 368,000 |
21 Apr 2020 | HKD | 7.67 | 7.69 | 7.42 | 7.58 | 7.58 | -0.12 (-1.56%) | 922,000 |
20 Apr 2020 | HKD | 7.51 | 7.7 | 7.38 | 7.7 | 7.7 | +0.19 (+2.53%) | 1,712,808 |
17 Apr 2020 | HKD | 7.6 | 7.7 | 7.44 | 7.51 | 7.51 | +0.02 (+0.27%) | 906,000 |
16 Apr 2020 | HKD | 7.43 | 7.53 | 7.31 | 7.49 | 7.49 | -0.06 (-0.79%) | 1,787,000 |
15 Apr 2020 | HKD | 7.39 | 7.63 | 7.32 | 7.55 | 7.55 | +0.1 (+1.34%) | 2,582,000 |
14 Apr 2020 | HKD | 7.15 | 7.54 | 7.14 | 7.45 | 7.45 | +0.36 (+5.08%) | 2,860,605 |
9 Apr 2020 | HKD | 7.16 | 7.28 | 7.02 | 7.09 | 7.09 | -0.05 (-0.70%) | 2,501,682 |
8 Apr 2020 | HKD | 7.2 | 7.28 | 7.04 | 7.14 | 7.14 | -0.06 (-0.83%) | 2,776,700 |
7 Apr 2020 | HKD | 7.11 | 7.22 | 6.95 | 7.2 | 7.2 | +0.29 (+4.20%) | 3,039,000 |
6 Apr 2020 | HKD | 7.03 | 7.04 | 6.75 | 6.91 | 6.91 | -0.09 (-1.29%) | 671,000 |
3 Apr 2020 | HKD | 6.78 | 7.05 | 6.78 | 7 | 7 | +0.12 (+1.74%) | 1,250,000 |
2 Apr 2020 | HKD | 6.67 | 6.93 | 6.65 | 6.88 | 6.88 | +0.13 (+1.93%) | 673,410 |
1 Apr 2020 | HKD | 7.1 | 7.1 | 6.68 | 6.75 | 6.75 | -0.4 (-5.59%) | 2,798,250 |
31 Mar 2020 | HKD | 6.89 | 7.41 | 6.76 | 7.15 | 7.15 | +0.65 (+10%) | 3,064,552 |
30 Mar 2020 | HKD | 6.61 | 6.78 | 6.45 | 6.5 | 6.5 | -0.3 (-4.41%) | 1,700,000 |