Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 632,400 |
24 May 2019 | HKD | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 882,000 |
23 May 2019 | HKD | 0.94 | 0.96 | 0.94 | 0.95 | 0.95 | 0.0 (0.0%) | 1,756,000 |
22 May 2019 | HKD | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 862,000 |
21 May 2019 | HKD | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | +0.02 (+2.17%) | 1,046,000 |
20 May 2019 | HKD | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 1,452,000 |
17 May 2019 | HKD | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 1,234,000 |
16 May 2019 | HKD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 1,078,000 |
15 May 2019 | HKD | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,280,000 |
14 May 2019 | HKD | 0.92 | 0.93 | 0.91 | 0.93 | 0.93 | -0.03 (-3.12%) | 962,000 |
13 May 2019 | HKD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | +0.01 (+1.05%) | 556,000 |
9 May 2019 | HKD | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.04 (-4.04%) | 1,556,000 |
8 May 2019 | HKD | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 666,000 |
7 May 2019 | HKD | 0.99 | 1 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 814,000 |
6 May 2019 | HKD | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | -0.04 (-3.88%) | 1,639,000 |
3 May 2019 | HKD | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 280,000 |
2 May 2019 | HKD | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 786,000 |
1 May 2019 | HKD | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 536,400 |
29 Apr 2019 | HKD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 836,000 |
26 Apr 2019 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 1,814,200 |
25 Apr 2019 | HKD | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -0.03 (-2.80%) | 3,298,000 |
24 Apr 2019 | HKD | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 3,512,000 |
23 Apr 2019 | HKD | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,254,000 |
22 Apr 2019 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 1,556,000 |
17 Apr 2019 | HKD | 1.04 | 1.08 | 1.03 | 1.05 | 1.05 | +0.02 (+1.94%) | 4,566,000 |
16 Apr 2019 | HKD | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 1,448,000 |