Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | HKD | 0.82 | 0.85 | 0.82 | 0.84 | 0.84 | +0.01 (+1.20%) | 6,260,000 |
30 May 2019 | HKD | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 527,500 |
29 May 2019 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.02 (-2.38%) | 667,500 |
28 May 2019 | HKD | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 1,747,500 |
27 May 2019 | HKD | 0.82 | 0.88 | 0.8 | 0.85 | 0.85 | +0.03 (+3.66%) | 10,950,000 |
24 May 2019 | HKD | 0.83 | 0.84 | 0.81 | 0.82 | 0.82 | +0.01 (+1.23%) | 3,762,500 |
23 May 2019 | HKD | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -0.02 (-2.41%) | 1,792,500 |
22 May 2019 | HKD | 0.81 | 0.84 | 0.81 | 0.83 | 0.83 | +0.01 (+1.22%) | 477,500 |
21 May 2019 | HKD | 0.78 | 0.86 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 3,550,000 |
20 May 2019 | HKD | 0.77 | 0.81 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 1,017,500 |
17 May 2019 | HKD | 0.79 | 0.8 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 1,445,000 |
16 May 2019 | HKD | 0.81 | 0.82 | 0.78 | 0.79 | 0.79 | -0.03 (-3.66%) | 1,510,000 |
15 May 2019 | HKD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | -0.01 (-1.20%) | 1,397,500 |
14 May 2019 | HKD | 0.78 | 0.85 | 0.78 | 0.83 | 0.83 | 0.0 (0.0%) | 5,792,500 |
13 May 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.81 | 0.86 | 0.78 | 0.83 | 0.83 | +0.01 (+1.22%) | 9,302,500 |
9 May 2019 | HKD | 0.82 | 0.82 | 0.76 | 0.82 | 0.82 | -0.02 (-2.38%) | 5,842,500 |
8 May 2019 | HKD | 0.86 | 0.91 | 0.83 | 0.84 | 0.84 | -0.03 (-3.45%) | 7,577,500 |
7 May 2019 | HKD | 0.8 | 0.88 | 0.79 | 0.87 | 0.87 | +0.07 (+8.75%) | 8,400,000 |
6 May 2019 | HKD | 0.8 | 0.81 | 0.75 | 0.8 | 0.8 | -0.02 (-2.44%) | 2,615,000 |
3 May 2019 | HKD | 0.79 | 0.84 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 4,335,000 |
2 May 2019 | HKD | 0.91 | 0.94 | 0.77 | 0.78 | 0.78 | -0.11 (-12.36%) | 19,857,500 |
1 May 2019 | HKD | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.78 | 0.9 | 0.76 | 0.89 | 0.89 | 0.0 (0.0%) | 59,447,500 |