Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 14,000 |
7 Jun 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 1.45 | 1.51 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 40,000 |
4 Jun 2019 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 66,000 |
3 Jun 2019 | HKD | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 44,000 |
31 May 2019 | HKD | 1.53 | 1.56 | 1.51 | 1.51 | 1.51 | +0.06 (+4.14%) | 64,000 |
30 May 2019 | HKD | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 342,444 |
29 May 2019 | HKD | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.04 (-2.68%) | 54,000 |
28 May 2019 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
27 May 2019 | HKD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
24 May 2019 | HKD | 1.47 | 1.52 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 66,000 |
23 May 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
21 May 2019 | HKD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 20,000 |
20 May 2019 | HKD | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 26,000 |
17 May 2019 | HKD | 1.5 | 1.51 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 452,000 |
16 May 2019 | HKD | 1.51 | 1.51 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 82,000 |
15 May 2019 | HKD | 1.47 | 1.54 | 1.47 | 1.53 | 1.53 | +0.06 (+4.08%) | 158,750 |
14 May 2019 | HKD | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 124,000 |
13 May 2019 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 210,000 |
9 May 2019 | HKD | 1.51 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 650,000 |
8 May 2019 | HKD | 1.5 | 1.52 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 866,000 |
7 May 2019 | HKD | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.01 (-0.64%) | 636,000 |
6 May 2019 | HKD | 1.6 | 1.6 | 1.57 | 1.57 | 1.57 | -0.04 (-2.48%) | 380,000 |
3 May 2019 | HKD | 1.63 | 1.63 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 348,000 |
2 May 2019 | HKD | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -0.01 (-0.62%) | 158,444 |
1 May 2019 | HKD | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.61 | 1.63 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 202,000 |