Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 148,000 |
24 May 2019 | HKD | 1.51 | 1.6 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 1,358,000 |
23 May 2019 | HKD | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | -0.03 (-1.94%) | 256,000 |
22 May 2019 | HKD | 1.54 | 1.58 | 1.53 | 1.55 | 1.55 | 0.0 (0.0%) | 284,000 |
21 May 2019 | HKD | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | +0.03 (+1.97%) | 914,000 |
20 May 2019 | HKD | 1.53 | 1.6 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 368,000 |
17 May 2019 | HKD | 1.5 | 1.54 | 1.48 | 1.53 | 1.53 | 0.0 (0.0%) | 282,000 |
16 May 2019 | HKD | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | -0.02 (-1.29%) | 284,000 |
15 May 2019 | HKD | 1.52 | 1.56 | 1.46 | 1.55 | 1.55 | 0.0 (0.0%) | 764,000 |
14 May 2019 | HKD | 1.56 | 1.6 | 1.5 | 1.55 | 1.55 | -0.02 (-1.27%) | 4,060,000 |
13 May 2019 | HKD | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.58 | 1.6 | 1.51 | 1.57 | 1.57 | +0.02 (+1.29%) | 442,000 |
9 May 2019 | HKD | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -0.05 (-3.13%) | 116,000 |
8 May 2019 | HKD | 1.59 | 1.61 | 1.56 | 1.6 | 1.6 | -0.02 (-1.23%) | 378,000 |
7 May 2019 | HKD | 1.63 | 1.65 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 310,000 |
6 May 2019 | HKD | 1.62 | 1.64 | 1.59 | 1.62 | 1.62 | -0.06 (-3.57%) | 1,634,000 |
3 May 2019 | HKD | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 286,000 |
2 May 2019 | HKD | 1.63 | 1.69 | 1.6 | 1.67 | 1.67 | +0.04 (+2.45%) | 588,000 |
1 May 2019 | HKD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.64 | 1.69 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 674,000 |
29 Apr 2019 | HKD | 1.69 | 1.7 | 1.63 | 1.64 | 1.64 | -0.04 (-2.38%) | 870,000 |
26 Apr 2019 | HKD | 1.6 | 1.68 | 1.59 | 1.68 | 1.68 | +0.07 (+4.35%) | 5,128,000 |
25 Apr 2019 | HKD | 1.6 | 1.64 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 3,004,000 |
24 Apr 2019 | HKD | 1.6 | 1.63 | 1.58 | 1.6 | 1.6 | +0.01 (+0.63%) | 2,820,000 |
23 Apr 2019 | HKD | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 336,000 |
22 Apr 2019 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.62 | 1.62 | 1.55 | 1.6 | 1.6 | -0.02 (-1.23%) | 8,652,000 |
17 Apr 2019 | HKD | 1.62 | 1.66 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 2,266,000 |
16 Apr 2019 | HKD | 1.62 | 1.63 | 1.59 | 1.62 | 1.62 | 0.0 (0.0%) | 540,000 |