Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | HKD | 1.19 | 1.5 | 1.19 | 1.45 | 1.45 | +0.23 (+18.85%) | 766,000 |
16 May 2019 | HKD | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -0.1 (-7.58%) | 40,000 |
15 May 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 2,100,000 |
14 May 2019 | HKD | 1.31 | 1.33 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 888,000 |
13 May 2019 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 1.3 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.41 | 1.43 | 1.3 | 1.3 | 1.3 | -0.14 (-9.72%) | 1,044,000 |
9 May 2019 | HKD | 1.49 | 1.49 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 738,000 |
8 May 2019 | HKD | 1.49 | 1.5 | 1.39 | 1.48 | 1.48 | -0.05 (-3.27%) | 656,000 |
7 May 2019 | HKD | 1.2 | 1.58 | 1.2 | 1.53 | 1.53 | +0.33 (+27.50%) | 1,178,000 |
6 May 2019 | HKD | 1.16 | 1.2 | 1.12 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,068,000 |
3 May 2019 | HKD | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | +0.09 (+8.41%) | 1,160,000 |
2 May 2019 | HKD | 1.07 | 1.14 | 1.04 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,304,000 |
1 May 2019 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.08 | 1.22 | 1.05 | 1.1 | 1.1 | +0.06 (+5.77%) | 686,000 |
29 Apr 2019 | HKD | 1.01 | 1.23 | 0.98 | 1.04 | 1.04 | +0.01 (+0.97%) | 386,000 |
26 Apr 2019 | HKD | 1.1 | 1.1 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 72,000 |
25 Apr 2019 | HKD | 1.13 | 1.13 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 42,000 |
24 Apr 2019 | HKD | 1.12 | 1.18 | 1.05 | 1.1 | 1.1 | -0.05 (-4.35%) | 140,000 |
23 Apr 2019 | HKD | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 96,000 |
22 Apr 2019 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.23 | 1.25 | 1.18 | 1.18 | 1.18 | +0.03 (+2.61%) | 62,000 |
17 Apr 2019 | HKD | 1.18 | 1.24 | 1.14 | 1.15 | 1.15 | -0.12 (-9.45%) | 496,000 |
16 Apr 2019 | HKD | 1.22 | 1.28 | 1.18 | 1.27 | 1.27 | +0.05 (+4.10%) | 206,000 |
15 Apr 2019 | HKD | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 30,000 |
12 Apr 2019 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 1,100,000 |
11 Apr 2019 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
10 Apr 2019 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
9 Apr 2019 | HKD | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 78,000 |
8 Apr 2019 | HKD | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | -0.07 (-5.15%) | 122,000 |