Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | HKD | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 484,000 |
15 May 2019 | HKD | 1.44 | 1.49 | 1.4 | 1.48 | 1.48 | -0.01 (-0.67%) | 180,000 |
14 May 2019 | HKD | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 69,000 |
13 May 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 133,000 |
9 May 2019 | HKD | 1.5 | 1.5 | 1.4 | 1.47 | 1.47 | -0.02 (-1.34%) | 142,000 |
8 May 2019 | HKD | 1.5 | 1.5 | 1.4 | 1.49 | 1.49 | -0.02 (-1.32%) | 178,000 |
7 May 2019 | HKD | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | +0.03 (+2.03%) | 117,000 |
6 May 2019 | HKD | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 63,000 |
3 May 2019 | HKD | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 79,000 |
2 May 2019 | HKD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 1,000 |
1 May 2019 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.52 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 109,000 |
29 Apr 2019 | HKD | 1.51 | 1.52 | 1.5 | 1.5 | 1.5 | -0.01 (-0.66%) | 78,000 |
26 Apr 2019 | HKD | 1.54 | 1.57 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 257,000 |
25 Apr 2019 | HKD | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | +0.06 (+4.14%) | 556,000 |
24 Apr 2019 | HKD | 1.51 | 1.54 | 1.45 | 1.45 | 1.45 | -0.06 (-3.97%) | 173,000 |
23 Apr 2019 | HKD | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 52,000 |
22 Apr 2019 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.36 | 1.55 | 1.36 | 1.52 | 1.52 | 0.0 (0.0%) | 44,000 |
17 Apr 2019 | HKD | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -0.02 (-1.30%) | 170,000 |
16 Apr 2019 | HKD | 1.49 | 1.54 | 1.49 | 1.54 | 1.54 | +0.05 (+3.36%) | 76,000 |
15 Apr 2019 | HKD | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 52,000 |
12 Apr 2019 | HKD | 1.5 | 1.51 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 72,000 |
11 Apr 2019 | HKD | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 54,000 |
10 Apr 2019 | HKD | 1.49 | 1.51 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 288,000 |
9 Apr 2019 | HKD | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -0.01 (-0.66%) | 40,000 |
8 Apr 2019 | HKD | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.03 (-1.94%) | 320,000 |
5 Apr 2019 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |