Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.9 | 0.94 | 0.88 | 0.88 | 8.8 | -0.02 (-2.22%) | 1,952,500 |
4 Jun 2019 | HKD | 0.92 | 0.97 | 0.88 | 0.9 | 9 | +0.01 (+1.12%) | 2,850,000 |
3 Jun 2019 | HKD | 0.81 | 0.97 | 0.8 | 0.89 | 8.9 | +0.04 (+4.71%) | 5,097,500 |
31 May 2019 | HKD | 0.84 | 0.88 | 0.81 | 0.85 | 8.5 | +0.01 (+1.19%) | 4,062,500 |
30 May 2019 | HKD | 0.84 | 0.87 | 0.8 | 0.84 | 8.4 | 0.0 (0.0%) | 1,905,000 |
29 May 2019 | HKD | 0.77 | 0.89 | 0.76 | 0.84 | 8.4 | +0.08 (+10.53%) | 4,505,000 |
28 May 2019 | HKD | 0.74 | 0.78 | 0.69 | 0.76 | 7.6 | +0.02 (+2.70%) | 3,650,000 |
27 May 2019 | HKD | 0.73 | 0.77 | 0.67 | 0.74 | 7.4 | +0.01 (+1.37%) | 4,720,000 |
24 May 2019 | HKD | 0.67 | 0.86 | 0.67 | 0.73 | 7.3 | +0.08 (+12.31%) | 10,030,000 |
23 May 2019 | HKD | 0.64 | 0.67 | 0.56 | 0.65 | 6.5 | +0.01 (+1.56%) | 3,260,000 |
22 May 2019 | HKD | 0.53 | 0.69 | 0.53 | 0.64 | 6.4 | +0.12 (+23.08%) | 6,913,500 |
21 May 2019 | HKD | 0.58 | 0.58 | 0.52 | 0.52 | 5.2 | -0.07 (-11.86%) | 2,817,500 |
20 May 2019 | HKD | 0.64 | 0.65 | 0.59 | 0.59 | 5.9 | -0.08 (-11.94%) | 2,247,500 |
17 May 2019 | HKD | 0.74 | 0.74 | 0.63 | 0.67 | 6.7 | -0.07 (-9.46%) | 2,072,500 |
16 May 2019 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 7.4 | +0.03 (+4.23%) | 240,000 |
15 May 2019 | HKD | 0.69 | 0.71 | 0.68 | 0.71 | 7.1 | +0.02 (+2.90%) | 552,500 |
14 May 2019 | HKD | 0.71 | 0.75 | 0.67 | 0.69 | 6.9 | -0.08 (-10.39%) | 4,922,500 |
13 May 2019 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 7.7 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.75 | 0.79 | 0.75 | 0.77 | 7.7 | +0.03 (+4.05%) | 1,307,500 |
9 May 2019 | HKD | 0.75 | 0.79 | 0.71 | 0.74 | 7.4 | -0.03 (-3.90%) | 1,907,500 |
8 May 2019 | HKD | 0.82 | 0.84 | 0.76 | 0.77 | 7.7 | -0.07 (-8.33%) | 3,765,000 |
7 May 2019 | HKD | 0.81 | 0.91 | 0.81 | 0.84 | 8.4 | +0.03 (+3.70%) | 3,942,500 |
6 May 2019 | HKD | 0.98 | 0.98 | 0.8 | 0.81 | 8.1 | -0.18 (-18.18%) | 3,490,000 |
3 May 2019 | HKD | 0.87 | 1 | 0.87 | 0.99 | 9.9 | +0.1 (+11.24%) | 3,265,000 |
2 May 2019 | HKD | 0.94 | 0.95 | 0.81 | 0.89 | 8.9 | -0.03 (-3.26%) | 3,110,000 |
1 May 2019 | HKD | 0.92 | 0.92 | 0.92 | 0.92 | 9.2 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.9 | 0.94 | 0.88 | 0.92 | 9.2 | +0.02 (+2.22%) | 807,500 |
29 Apr 2019 | HKD | 0.99 | 1.02 | 0.87 | 0.9 | 9 | -0.06 (-6.25%) | 3,610,000 |
26 Apr 2019 | HKD | 1.03 | 1.06 | 0.94 | 0.96 | 9.6 | -0.07 (-6.80%) | 3,110,000 |
25 Apr 2019 | HKD | 1.08 | 1.16 | 1.02 | 1.03 | 10.3 | -0.11 (-9.65%) | 4,847,500 |