Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2020 | HKD | 7.96 | 8.25 | 7.96 | 8.19 | 8.19 | +0.29 (+3.67%) | 12,020,421 |
13 May 2020 | HKD | 7.46 | 7.97 | 7.37 | 7.9 | 7.9 | +0.35 (+4.64%) | 10,798,756 |
12 May 2020 | HKD | 7.48 | 7.73 | 7.4 | 7.55 | 7.55 | 0.0 (0.0%) | 6,661,384 |
11 May 2020 | HKD | 7.68 | 7.82 | 7.1 | 7.55 | 7.55 | +0.11 (+1.48%) | 12,586,332 |
8 May 2020 | HKD | 7.18 | 7.6 | 7.04 | 7.44 | 7.44 | +0.36 (+5.08%) | 12,390,287 |
7 May 2020 | HKD | 6.73 | 7.12 | 6.65 | 7.08 | 7.08 | +0.31 (+4.58%) | 10,763,821 |
6 May 2020 | HKD | 6.79 | 6.89 | 6.6 | 6.77 | 6.77 | -0.02 (-0.29%) | 4,497,591 |
5 May 2020 | HKD | 6.49 | 6.79 | 6.49 | 6.79 | 6.79 | +0.29 (+4.46%) | 7,991,922 |
4 May 2020 | HKD | 6.32 | 6.62 | 6.25 | 6.5 | 6.5 | -0.11 (-1.66%) | 7,896,086 |
29 Apr 2020 | HKD | 6.53 | 6.78 | 6.45 | 6.61 | 6.61 | +0.13 (+2.01%) | 9,861,407 |
28 Apr 2020 | HKD | 6.38 | 6.51 | 6.22 | 6.48 | 6.48 | +0.32 (+5.19%) | 13,969,384 |
27 Apr 2020 | HKD | 5.92 | 6.19 | 5.86 | 6.16 | 6.16 | +0.29 (+4.94%) | 8,671,844 |
24 Apr 2020 | HKD | 5.91 | 5.95 | 5.75 | 5.87 | 5.87 | -0.03 (-0.51%) | 5,567,000 |
23 Apr 2020 | HKD | 5.92 | 6 | 5.81 | 5.9 | 5.9 | +0.08 (+1.37%) | 7,563,578 |
22 Apr 2020 | HKD | 5.65 | 5.94 | 5.54 | 5.82 | 5.82 | +0.13 (+2.28%) | 7,918,942 |
21 Apr 2020 | HKD | 5.95 | 5.95 | 5.53 | 5.69 | 5.69 | -0.26 (-4.37%) | 6,454,625 |
20 Apr 2020 | HKD | 5.88 | 6.05 | 5.88 | 5.95 | 5.95 | +0.09 (+1.54%) | 4,601,000 |
17 Apr 2020 | HKD | 6.05 | 6.19 | 5.86 | 5.86 | 5.86 | -0.14 (-2.33%) | 9,238,039 |
16 Apr 2020 | HKD | 6.08 | 6.18 | 5.95 | 6 | 6 | -0.13 (-2.12%) | 11,302,930 |
15 Apr 2020 | HKD | 6.73 | 6.93 | 6.08 | 6.13 | 6.13 | -0.55 (-8.23%) | 15,797,400 |
14 Apr 2020 | HKD | 6.6 | 6.79 | 6.49 | 6.68 | 6.68 | -0.02 (-0.30%) | 13,297,487 |
9 Apr 2020 | HKD | 6.66 | 6.77 | 6.56 | 6.7 | 6.7 | +0.14 (+2.13%) | 5,052,256 |
8 Apr 2020 | HKD | 6.66 | 6.92 | 6.52 | 6.56 | 6.56 | -0.24 (-3.53%) | 7,785,490 |
7 Apr 2020 | HKD | 6.65 | 6.8 | 6.48 | 6.8 | 6.8 | +0.29 (+4.45%) | 5,376,013 |
6 Apr 2020 | HKD | 6.5 | 6.54 | 6.3 | 6.51 | 6.51 | +0.11 (+1.72%) | 4,494,689 |
3 Apr 2020 | HKD | 6.47 | 6.66 | 6.2 | 6.4 | 6.4 | -0.03 (-0.47%) | 9,519,024 |
2 Apr 2020 | HKD | 6.02 | 6.43 | 5.98 | 6.43 | 6.43 | +0.42 (+6.99%) | 6,253,761 |
1 Apr 2020 | HKD | 6.18 | 6.4 | 5.98 | 6.01 | 6.01 | -0.19 (-3.06%) | 7,285,314 |
31 Mar 2020 | HKD | 6.05 | 6.26 | 5.98 | 6.2 | 6.2 | +0.32 (+5.44%) | 7,151,742 |
30 Mar 2020 | HKD | 5.99 | 6.07 | 5.77 | 5.88 | 5.88 | -0.2 (-3.29%) | 3,852,154 |