Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 7.04 | 7.04 | 6.97 | 7.02 | 7.02 | -0.01 (-0.14%) | 325,500 |
24 May 2019 | HKD | 7.08 | 7.08 | 7.03 | 7.03 | 7.03 | -0.04 (-0.57%) | 217,000 |
23 May 2019 | HKD | 7.09 | 7.09 | 7.07 | 7.07 | 7.07 | 0.0 (0.0%) | 325,500 |
22 May 2019 | HKD | 7.06 | 7.07 | 7.02 | 7.07 | 7.07 | +0.03 (+0.43%) | 327,500 |
21 May 2019 | HKD | 7.1 | 7.11 | 7 | 7.04 | 7.04 | -0.05 (-0.71%) | 324,500 |
20 May 2019 | HKD | 7.15 | 7.16 | 7.03 | 7.09 | 7.09 | -0.05 (-0.70%) | 319,500 |
17 May 2019 | HKD | 7.09 | 7.14 | 7.03 | 7.14 | 7.14 | +0.06 (+0.85%) | 251,000 |
16 May 2019 | HKD | 7.14 | 7.14 | 7.01 | 7.08 | 7.08 | -0.06 (-0.84%) | 323,500 |
15 May 2019 | HKD | 7.2 | 7.21 | 6.99 | 7.14 | 7.14 | -0.06 (-0.83%) | 313,000 |
14 May 2019 | HKD | 7.24 | 7.25 | 6.97 | 7.2 | 7.2 | -0.1 (-1.37%) | 345,000 |
13 May 2019 | HKD | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 7.07 | 7.3 | 7 | 7.3 | 7.3 | +0.25 (+3.55%) | 335,500 |
9 May 2019 | HKD | 7.39 | 7.39 | 6.99 | 7.05 | 7.05 | -0.34 (-4.60%) | 367,000 |
8 May 2019 | HKD | 7.36 | 7.4 | 7.36 | 7.39 | 7.39 | +0.01 (+0.14%) | 327,000 |
7 May 2019 | HKD | 7.37 | 7.39 | 7.37 | 7.38 | 7.38 | +0.02 (+0.27%) | 322,000 |
6 May 2019 | HKD | 7.35 | 7.38 | 7.25 | 7.36 | 7.36 | 0.0 (0.0%) | 331,000 |
3 May 2019 | HKD | 7.38 | 7.39 | 7.35 | 7.36 | 7.36 | -0.01 (-0.14%) | 201,000 |
2 May 2019 | HKD | 7.4 | 7.4 | 7.34 | 7.37 | 7.37 | -0.01 (-0.14%) | 331,000 |
1 May 2019 | HKD | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 7.4 | 7.4 | 7.32 | 7.38 | 7.38 | -0.01 (-0.14%) | 325,000 |
29 Apr 2019 | HKD | 7.39 | 7.39 | 7.33 | 7.39 | 7.39 | +0.01 (+0.14%) | 325,000 |
26 Apr 2019 | HKD | 7.32 | 7.38 | 7.27 | 7.38 | 7.38 | +0.03 (+0.41%) | 327,000 |
25 Apr 2019 | HKD | 7.38 | 7.4 | 7.29 | 7.35 | 7.35 | -0.02 (-0.27%) | 327,500 |
24 Apr 2019 | HKD | 7.43 | 7.43 | 7.34 | 7.37 | 7.37 | -0.05 (-0.67%) | 328,000 |
23 Apr 2019 | HKD | 7.21 | 7.47 | 7.18 | 7.42 | 7.42 | +0.21 (+2.91%) | 343,000 |
22 Apr 2019 | HKD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 7.32 | 7.36 | 7.12 | 7.21 | 7.21 | -0.14 (-1.90%) | 332,000 |
17 Apr 2019 | HKD | 7.43 | 7.44 | 7.27 | 7.35 | 7.35 | -0.08 (-1.08%) | 323,000 |
16 Apr 2019 | HKD | 7.08 | 7.57 | 7.08 | 7.43 | 7.43 | +0.33 (+4.65%) | 367,500 |