Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | HKD | 1.4 | 1.8 | 1.4 | 1.61 | 1.61 | +0.21 (+15.00%) | 3,092,000 |
27 May 2019 | HKD | 1.37 | 1.4 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 548,000 |
24 May 2019 | HKD | 1.4 | 1.43 | 1.39 | 1.4 | 1.4 | -0.02 (-1.41%) | 310,000 |
23 May 2019 | HKD | 1.4 | 1.43 | 1.4 | 1.42 | 1.42 | -0.04 (-2.74%) | 88,000 |
22 May 2019 | HKD | 1.4 | 1.46 | 1.39 | 1.46 | 1.46 | +0.05 (+3.55%) | 290,000 |
21 May 2019 | HKD | 1.5 | 1.5 | 1.4 | 1.41 | 1.41 | -0.09 (-6%) | 502,000 |
20 May 2019 | HKD | 1.51 | 1.55 | 1.47 | 1.5 | 1.5 | -0.06 (-3.85%) | 524,000 |
17 May 2019 | HKD | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -0.05 (-3.11%) | 440,000 |
16 May 2019 | HKD | 1.61 | 1.64 | 1.61 | 1.61 | 1.61 | -0.03 (-1.83%) | 282,000 |
15 May 2019 | HKD | 1.66 | 1.69 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 286,000 |
14 May 2019 | HKD | 1.63 | 1.7 | 1.62 | 1.63 | 1.63 | -0.08 (-4.68%) | 362,000 |
13 May 2019 | HKD | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | +0.02 (+1.18%) | 374,000 |
9 May 2019 | HKD | 1.72 | 1.74 | 1.64 | 1.69 | 1.69 | -0.03 (-1.74%) | 572,000 |
8 May 2019 | HKD | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 480,000 |
7 May 2019 | HKD | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 386,000 |
6 May 2019 | HKD | 1.74 | 1.81 | 1.74 | 1.79 | 1.79 | 0.0 (0.0%) | 954,000 |
3 May 2019 | HKD | 1.79 | 1.85 | 1.73 | 1.79 | 1.79 | 0.0 (0.0%) | 586,000 |
2 May 2019 | HKD | 1.75 | 1.85 | 1.72 | 1.79 | 1.79 | +0.01 (+0.56%) | 546,000 |
1 May 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.76 | 1.82 | 1.76 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,070,000 |
29 Apr 2019 | HKD | 1.79 | 1.81 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 926,000 |
26 Apr 2019 | HKD | 1.82 | 1.9 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 1,958,000 |
25 Apr 2019 | HKD | 2.02 | 2.03 | 1.86 | 1.86 | 1.86 | -0.11 (-5.58%) | 2,948,000 |
24 Apr 2019 | HKD | 1.77 | 2.03 | 1.77 | 1.97 | 1.97 | +0.21 (+11.93%) | 5,396,000 |
23 Apr 2019 | HKD | 1.86 | 1.94 | 1.76 | 1.76 | 1.76 | -0.15 (-7.85%) | 5,222,000 |
22 Apr 2019 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.23 | 2.23 | 1.85 | 1.91 | 1.91 | -0.33 (-14.73%) | 16,376,000 |
17 Apr 2019 | HKD | 2.59 | 2.59 | 1.73 | 2.24 | 2.24 | -0.45 (-16.73%) | 14,832,000 |