Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 332,000 |
4 Jun 2019 | HKD | 0.86 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 342,875 |
3 Jun 2019 | HKD | 0.87 | 0.87 | 0.84 | 0.85 | 0.85 | -0.02 (-2.30%) | 665,750 |
31 May 2019 | HKD | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 228,000 |
30 May 2019 | HKD | 0.87 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 81,250 |
29 May 2019 | HKD | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.0 (0.0%) | 152,000 |
27 May 2019 | HKD | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 178,000 |
24 May 2019 | HKD | 0.87 | 0.89 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 740,000 |
23 May 2019 | HKD | 0.9 | 0.9 | 0.86 | 0.87 | 0.87 | -0.02 (-2.25%) | 685,250 |
22 May 2019 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 59,000 |
21 May 2019 | HKD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 92,750 |
20 May 2019 | HKD | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 464,000 |
17 May 2019 | HKD | 0.9 | 0.9 | 0.89 | 0.89 | 0.89 | -0.01 (-1.11%) | 76,000 |
16 May 2019 | HKD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | 0.0 (0.0%) | 436,000 |
15 May 2019 | HKD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 257,250 |
14 May 2019 | HKD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | -0.04 (-4.30%) | 840,000 |
13 May 2019 | HKD | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.9 | 0.93 | 0.9 | 0.93 | 0.93 | +0.04 (+4.49%) | 184,000 |
9 May 2019 | HKD | 0.9 | 0.91 | 0.88 | 0.89 | 0.89 | -0.02 (-2.20%) | 1,335,500 |
8 May 2019 | HKD | 0.9 | 0.92 | 0.9 | 0.91 | 0.91 | 0.0 (0.0%) | 1,428,000 |
7 May 2019 | HKD | 0.92 | 0.92 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 2,228,000 |
6 May 2019 | HKD | 0.94 | 0.94 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 1,447,250 |
3 May 2019 | HKD | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 1,024,500 |
2 May 2019 | HKD | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.01 (-1.03%) | 222,500 |
1 May 2019 | HKD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 1,461,325 |
29 Apr 2019 | HKD | 1.01 | 1.01 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 358,500 |
26 Apr 2019 | HKD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 809,250 |
25 Apr 2019 | HKD | 1.03 | 1.1 | 1.01 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,260,000 |