Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2020 | HKD | 1.05 | 1.1 | 1.02 | 1.1 | 1.1 | +0.05 (+4.76%) | 895,000 |
6 May 2020 | HKD | 1 | 1.13 | 0.94 | 1.05 | 1.05 | +0.08 (+8.25%) | 4,515,000 |
5 May 2020 | HKD | 0.76 | 1.03 | 0.76 | 0.97 | 0.97 | +0.17 (+21.25%) | 6,835,000 |
4 May 2020 | HKD | 0.8 | 0.84 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 460,000 |
29 Apr 2020 | HKD | 0.78 | 0.81 | 0.75 | 0.81 | 0.81 | +0.03 (+3.85%) | 510,000 |
28 Apr 2020 | HKD | 0.81 | 0.89 | 0.72 | 0.78 | 0.78 | -0.02 (-2.50%) | 4,445,000 |
27 Apr 2020 | HKD | 0.71 | 0.82 | 0.71 | 0.8 | 0.8 | +0.11 (+15.94%) | 4,185,000 |
24 Apr 2020 | HKD | 0.7 | 0.71 | 0.66 | 0.69 | 0.69 | -0.02 (-2.82%) | 1,670,000 |
23 Apr 2020 | HKD | 0.65 | 0.72 | 0.65 | 0.71 | 0.71 | +0.05 (+7.58%) | 560,000 |
22 Apr 2020 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 25,000 |
21 Apr 2020 | HKD | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | +0.01 (+1.54%) | 120,000 |
20 Apr 2020 | HKD | 0.67 | 0.69 | 0.63 | 0.65 | 0.65 | -0.05 (-7.14%) | 2,350,000 |
17 Apr 2020 | HKD | 0.7 | 0.7 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 825,000 |
16 Apr 2020 | HKD | 0.68 | 0.71 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 765,000 |
15 Apr 2020 | HKD | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | +0.02 (+2.90%) | 835,000 |
14 Apr 2020 | HKD | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | +0.04 (+6.15%) | 410,000 |
9 Apr 2020 | HKD | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 235,000 |
8 Apr 2020 | HKD | 0.68 | 0.68 | 0.65 | 0.66 | 0.66 | -0.01 (-1.49%) | 350,000 |
7 Apr 2020 | HKD | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | +0.01 (+1.52%) | 1,025,000 |
6 Apr 2020 | HKD | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 1,015,000 |
3 Apr 2020 | HKD | 0.67 | 0.68 | 0.65 | 0.65 | 0.65 | -0.05 (-7.14%) | 14,170,000 |
2 Apr 2020 | HKD | 0.7 | 0.73 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 340,000 |
1 Apr 2020 | HKD | 0.7 | 0.71 | 0.68 | 0.7 | 0.7 | -0.01 (-1.41%) | 210,000 |
31 Mar 2020 | HKD | 0.72 | 0.72 | 0.69 | 0.71 | 0.71 | -0.01 (-1.39%) | 250,000 |
30 Mar 2020 | HKD | 0.72 | 0.72 | 0.68 | 0.72 | 0.72 | 0.0 (0.0%) | 150,000 |
27 Mar 2020 | HKD | 0.71 | 0.74 | 0.7 | 0.72 | 0.72 | +0.01 (+1.41%) | 740,000 |
26 Mar 2020 | HKD | 0.69 | 0.72 | 0.69 | 0.71 | 0.71 | +0.01 (+1.43%) | 1,170,000 |
25 Mar 2020 | HKD | 0.69 | 0.7 | 0.67 | 0.7 | 0.7 | +0.01 (+1.45%) | 400,000 |
24 Mar 2020 | HKD | 0.64 | 0.69 | 0.63 | 0.69 | 0.69 | +0.03 (+4.55%) | 780,000 |
23 Mar 2020 | HKD | 0.65 | 0.66 | 0.63 | 0.66 | 0.66 | -0.02 (-2.94%) | 55,000 |