Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 3.93 | 3.93 | 3.89 | 3.9 | 3.9 | -0.01 (-0.26%) | 828,000 |
6 May 2020 | HKD | 3.9 | 3.98 | 3.9 | 3.91 | 3.91 | +0.03 (+0.77%) | 1,646,000 |
5 May 2020 | HKD | 3.93 | 3.96 | 3.87 | 3.88 | 3.88 | -0.05 (-1.27%) | 487,500 |
4 May 2020 | HKD | 3.99 | 4.05 | 3.81 | 3.93 | 3.93 | -0.07 (-1.75%) | 3,732,000 |
29 Apr 2020 | HKD | 3.9 | 4.06 | 3.9 | 4 | 4 | +0.11 (+2.83%) | 3,286,000 |
28 Apr 2020 | HKD | 3.9 | 3.92 | 3.86 | 3.89 | 3.89 | +0.04 (+1.04%) | 388,000 |
27 Apr 2020 | HKD | 3.73 | 3.9 | 3.73 | 3.85 | 3.85 | +0.13 (+3.49%) | 1,680,000 |
24 Apr 2020 | HKD | 3.73 | 3.76 | 3.69 | 3.72 | 3.72 | -0.01 (-0.27%) | 1,144,000 |
23 Apr 2020 | HKD | 3.71 | 3.76 | 3.7 | 3.73 | 3.73 | +0.03 (+0.81%) | 436,000 |
22 Apr 2020 | HKD | 3.69 | 3.8 | 3.67 | 3.7 | 3.7 | -0.04 (-1.07%) | 914,000 |
21 Apr 2020 | HKD | 3.77 | 3.77 | 3.69 | 3.74 | 3.74 | -0.08 (-2.09%) | 948,000 |
20 Apr 2020 | HKD | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 360,000 |
17 Apr 2020 | HKD | 3.79 | 3.83 | 3.76 | 3.79 | 3.79 | +0.03 (+0.80%) | 1,116,000 |
16 Apr 2020 | HKD | 3.79 | 3.79 | 3.72 | 3.76 | 3.76 | -0.04 (-1.05%) | 838,000 |
15 Apr 2020 | HKD | 3.82 | 3.83 | 3.77 | 3.8 | 3.8 | 0.0 (0.0%) | 608,000 |
14 Apr 2020 | HKD | 3.79 | 3.82 | 3.78 | 3.8 | 3.8 | +0.02 (+0.53%) | 939,005 |
9 Apr 2020 | HKD | 3.75 | 3.81 | 3.74 | 3.78 | 3.78 | +0.08 (+2.16%) | 1,530,000 |
8 Apr 2020 | HKD | 3.7 | 3.77 | 3.67 | 3.7 | 3.7 | 0.0 (0.0%) | 1,564,000 |
7 Apr 2020 | HKD | 3.78 | 3.78 | 3.68 | 3.7 | 3.7 | +0.07 (+1.93%) | 2,222,000 |
6 Apr 2020 | HKD | 3.65 | 3.66 | 3.55 | 3.63 | 3.63 | -0.07 (-1.89%) | 618,000 |
3 Apr 2020 | HKD | 3.77 | 3.82 | 3.67 | 3.7 | 3.7 | -0.02 (-0.54%) | 272,000 |
2 Apr 2020 | HKD | 3.74 | 3.74 | 3.65 | 3.72 | 3.72 | -0.02 (-0.53%) | 673,833 |
1 Apr 2020 | HKD | 3.8 | 3.82 | 3.73 | 3.74 | 3.74 | -0.08 (-2.09%) | 702,000 |
31 Mar 2020 | HKD | 3.78 | 3.82 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 564,000 |
30 Mar 2020 | HKD | 3.82 | 3.83 | 3.74 | 3.79 | 3.79 | -0.07 (-1.81%) | 1,058,000 |
27 Mar 2020 | HKD | 3.87 | 3.89 | 3.82 | 3.86 | 3.86 | +0.04 (+1.05%) | 1,318,000 |
26 Mar 2020 | HKD | 3.74 | 3.86 | 3.74 | 3.82 | 3.82 | +0.02 (+0.53%) | 640,000 |
25 Mar 2020 | HKD | 3.7 | 3.84 | 3.7 | 3.8 | 3.8 | +0.17 (+4.68%) | 1,488,995 |
24 Mar 2020 | HKD | 3.56 | 3.71 | 3.56 | 3.63 | 3.63 | +0.1 (+2.83%) | 1,857,240 |
23 Mar 2020 | HKD | 3.62 | 3.72 | 3.53 | 3.53 | 3.53 | -0.16 (-4.34%) | 1,890,000 |