Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.97 | 0.98 | 0.94 | 0.97 | 0.97 | 0.0 (0.0%) | 4,492,000 |
4 Jun 2019 | HKD | 0.97 | 0.97 | 0.91 | 0.97 | 0.97 | 0.0 (0.0%) | 3,978,000 |
3 Jun 2019 | HKD | 0.97 | 0.97 | 0.9 | 0.97 | 0.97 | -0.01 (-1.02%) | 4,872,000 |
31 May 2019 | HKD | 1 | 1 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 4,536,000 |
30 May 2019 | HKD | 1 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 3,150,000 |
29 May 2019 | HKD | 1 | 1.01 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 3,006,000 |
28 May 2019 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 4,318,000 |
27 May 2019 | HKD | 1.07 | 1.07 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 3,824,000 |
24 May 2019 | HKD | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 3,300,000 |
23 May 2019 | HKD | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 3,056,000 |
22 May 2019 | HKD | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 3,286,000 |
21 May 2019 | HKD | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | -0.01 (-0.96%) | 2,868,000 |
20 May 2019 | HKD | 1.21 | 1.24 | 1.04 | 1.04 | 1.04 | -0.2 (-16.13%) | 3,910,000 |
17 May 2019 | HKD | 1.04 | 1.28 | 1.02 | 1.24 | 1.24 | +0.22 (+21.57%) | 7,850,000 |
16 May 2019 | HKD | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 4,160,000 |
15 May 2019 | HKD | 1.05 | 1.05 | 0.97 | 1 | 1 | -0.04 (-3.85%) | 7,948,000 |
14 May 2019 | HKD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,890,000 |
13 May 2019 | HKD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 5,524,000 |
9 May 2019 | HKD | 1.05 | 1.07 | 0.96 | 1.05 | 1.05 | -0.02 (-1.87%) | 7,156,000 |
8 May 2019 | HKD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 2,992,000 |
7 May 2019 | HKD | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 3,098,000 |
6 May 2019 | HKD | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 3,466,000 |
3 May 2019 | HKD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 3,636,000 |
2 May 2019 | HKD | 1.1 | 1.1 | 1.04 | 1.08 | 1.08 | -0.02 (-1.82%) | 7,854,000 |
1 May 2019 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.15 | 1.15 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 8,058,000 |
29 Apr 2019 | HKD | 1.14 | 1.17 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,840,000 |
26 Apr 2019 | HKD | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | +0.03 (+2.70%) | 3,146,000 |
25 Apr 2019 | HKD | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | -0.02 (-1.77%) | 2,980,000 |