Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2020 | HKD | 0.86 | 0.86 | 0.84 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,134,000 |
5 May 2020 | HKD | 0.86 | 0.88 | 0.82 | 0.88 | 0.88 | +0.01 (+1.15%) | 3,184,000 |
4 May 2020 | HKD | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | -0.03 (-3.33%) | 1,794,000 |
29 Apr 2020 | HKD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 934,000 |
28 Apr 2020 | HKD | 0.91 | 0.91 | 0.89 | 0.9 | 0.9 | -0.01 (-1.10%) | 880,000 |
27 Apr 2020 | HKD | 0.9 | 0.92 | 0.88 | 0.91 | 0.91 | +0.01 (+1.11%) | 1,420,000 |
24 Apr 2020 | HKD | 0.89 | 0.92 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 3,264,000 |
23 Apr 2020 | HKD | 0.9 | 0.99 | 0.89 | 0.9 | 0.9 | 0.0 (0.0%) | 8,700,000 |
22 Apr 2020 | HKD | 0.9 | 0.91 | 0.87 | 0.9 | 0.9 | 0.0 (0.0%) | 2,092,000 |
21 Apr 2020 | HKD | 0.89 | 0.91 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 3,618,000 |
20 Apr 2020 | HKD | 0.91 | 0.94 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 3,120,000 |
17 Apr 2020 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 1,756,000 |
16 Apr 2020 | HKD | 0.85 | 0.9 | 0.85 | 0.89 | 0.89 | +0.02 (+2.30%) | 2,230,000 |
15 Apr 2020 | HKD | 0.92 | 0.93 | 0.85 | 0.87 | 0.87 | -0.05 (-5.43%) | 4,748,000 |
14 Apr 2020 | HKD | 0.81 | 0.93 | 0.81 | 0.92 | 0.92 | +0.11 (+13.58%) | 8,282,000 |
9 Apr 2020 | HKD | 0.75 | 0.81 | 0.74 | 0.81 | 0.81 | +0.08 (+10.96%) | 8,186,000 |
8 Apr 2020 | HKD | 0.67 | 0.75 | 0.67 | 0.73 | 0.73 | +0.04 (+5.80%) | 3,768,000 |
7 Apr 2020 | HKD | 0.7 | 0.72 | 0.65 | 0.69 | 0.69 | 0.0 (0.0%) | 2,544,000 |
6 Apr 2020 | HKD | 0.61 | 0.71 | 0.61 | 0.69 | 0.69 | +0.08 (+13.11%) | 9,506,000 |
3 Apr 2020 | HKD | 0.62 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 1,372,000 |
2 Apr 2020 | HKD | 0.6 | 0.63 | 0.6 | 0.62 | 0.62 | +0.02 (+3.33%) | 1,684,000 |
1 Apr 2020 | HKD | 0.58 | 0.62 | 0.58 | 0.6 | 0.6 | +0.02 (+3.45%) | 3,828,000 |
31 Mar 2020 | HKD | 0.59 | 0.6 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 2,170,000 |
30 Mar 2020 | HKD | 0.56 | 0.6 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 1,676,000 |
27 Mar 2020 | HKD | 0.54 | 0.62 | 0.53 | 0.57 | 0.57 | +0.03 (+5.56%) | 3,902,000 |
26 Mar 2020 | HKD | 0.57 | 0.59 | 0.53 | 0.54 | 0.54 | -0.03 (-5.26%) | 3,912,000 |
25 Mar 2020 | HKD | 0.59 | 0.75 | 0.55 | 0.57 | 0.57 | +0.03 (+5.56%) | 26,646,000 |
24 Mar 2020 | HKD | 0.46 | 0.54 | 0.46 | 0.54 | 0.54 | +0.09 (+20.00%) | 2,960,000 |
23 Mar 2020 | HKD | 0.44 | 0.45 | 0.42 | 0.45 | 0.45 | -0.015 (-3.23%) | 2,566,000 |
20 Mar 2020 | HKD | 0.435 | 0.475 | 0.43 | 0.465 | 0.465 | +0.045 (+10.71%) | 2,892,000 |