Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | HKD | 5.82 | 5.83 | 5.79 | 5.79 | 5.79 | -0.2 (-3.34%) | 115,500 |
28 May 2019 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 0.0 (0.0%) | 0 |
27 May 2019 | HKD | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | +0.17 (+2.92%) | 6,000 |
24 May 2019 | HKD | 5.85 | 5.85 | 5.8 | 5.82 | 5.82 | -0.13 (-2.18%) | 270,500 |
23 May 2019 | HKD | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | -0.04 (-0.67%) | 1,000 |
22 May 2019 | HKD | 6.15 | 6.15 | 5.69 | 5.99 | 5.99 | -0.02 (-0.33%) | 3,500 |
21 May 2019 | HKD | 5.76 | 6.01 | 5.71 | 6.01 | 6.01 | +0.24 (+4.16%) | 18,000 |
20 May 2019 | HKD | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | 0.0 (0.0%) | 0 |
17 May 2019 | HKD | 5.8 | 5.89 | 5.7 | 5.77 | 5.77 | -0.07 (-1.20%) | 23,500 |
16 May 2019 | HKD | 5.75 | 5.84 | 5.75 | 5.84 | 5.84 | -0.14 (-2.34%) | 40,500 |
15 May 2019 | HKD | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | +0.28 (+4.91%) | 7,000 |
14 May 2019 | HKD | 5.36 | 6 | 5.36 | 5.7 | 5.7 | -0.38 (-6.25%) | 11,500 |
13 May 2019 | HKD | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 6.19 | 6.19 | 6.08 | 6.08 | 6.08 | -0.09 (-1.46%) | 5,500 |
9 May 2019 | HKD | 5.89 | 6.19 | 5.89 | 6.17 | 6.17 | +0.28 (+4.75%) | 13,000 |
8 May 2019 | HKD | 6.29 | 6.29 | 5.86 | 5.89 | 5.89 | -0.4 (-6.36%) | 24,500 |
7 May 2019 | HKD | 6.04 | 6.29 | 5.99 | 6.29 | 6.29 | +0.19 (+3.11%) | 40,500 |
6 May 2019 | HKD | 5.99 | 6.1 | 5.99 | 6.1 | 6.1 | +0.05 (+0.83%) | 4,000 |
3 May 2019 | HKD | 6.05 | 6.05 | 5.72 | 6.05 | 6.05 | +0.06 (+1.00%) | 40,000 |
2 May 2019 | HKD | 5.81 | 6 | 5.81 | 5.99 | 5.99 | +0.05 (+0.84%) | 2,500 |
1 May 2019 | HKD | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 6.12 | 6.12 | 5.91 | 5.94 | 5.94 | -0.18 (-2.94%) | 58,500 |
29 Apr 2019 | HKD | 6.14 | 6.14 | 6.12 | 6.12 | 6.12 | -0.07 (-1.13%) | 10,000 |
26 Apr 2019 | HKD | 6.02 | 6.2 | 6.01 | 6.19 | 6.19 | +0.04 (+0.65%) | 15,500 |
25 Apr 2019 | HKD | 6.11 | 6.29 | 6.01 | 6.15 | 6.15 | +0.04 (+0.65%) | 160,000 |
24 Apr 2019 | HKD | 6.29 | 6.39 | 6.11 | 6.11 | 6.11 | +0.09 (+1.50%) | 74,500 |
23 Apr 2019 | HKD | 6.14 | 6.68 | 6.02 | 6.02 | 6.02 | -0.48 (-7.38%) | 117,000 |
22 Apr 2019 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 6.5 | 6.5 | 6.5 | 6.5 | 6.5 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 6.5 | 6.5 | 6.49 | 6.5 | 6.5 | 0.0 (0.0%) | 281,000 |