Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 1.83 | 1.84 | 1.82 | 1.83 | 1.83 | -0.03 (-1.61%) | 179,000 |
24 May 2019 | HKD | 1.84 | 1.86 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 3,245,000 |
23 May 2019 | HKD | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | 0.0 (0.0%) | 1,959,000 |
22 May 2019 | HKD | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 806,240 |
21 May 2019 | HKD | 1.84 | 1.85 | 1.84 | 1.85 | 1.85 | 0.0 (0.0%) | 236,000 |
20 May 2019 | HKD | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 391,000 |
17 May 2019 | HKD | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.01 (-0.54%) | 1,642,406 |
16 May 2019 | HKD | 1.85 | 1.87 | 1.84 | 1.86 | 1.86 | +0.01 (+0.54%) | 512,286 |
15 May 2019 | HKD | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 514,078 |
14 May 2019 | HKD | 1.83 | 1.85 | 1.82 | 1.85 | 1.85 | -0.01 (-0.54%) | 806,000 |
13 May 2019 | HKD | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.85 | 1.88 | 1.83 | 1.86 | 1.86 | +0.01 (+0.54%) | 631,784 |
9 May 2019 | HKD | 1.85 | 1.86 | 1.82 | 1.85 | 1.85 | +0.01 (+0.54%) | 990,000 |
8 May 2019 | HKD | 1.87 | 1.9 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 429,073 |
7 May 2019 | HKD | 1.88 | 1.92 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 145,445 |
6 May 2019 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | -0.04 (-2.07%) | 578,000 |
3 May 2019 | HKD | 1.92 | 1.95 | 1.92 | 1.93 | 1.93 | -0.01 (-0.52%) | 154,000 |
2 May 2019 | HKD | 1.93 | 1.97 | 1.92 | 1.94 | 1.94 | +0.01 (+0.52%) | 776,225 |
1 May 2019 | HKD | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.9 | 1.94 | 1.9 | 1.93 | 1.93 | 0.0 (0.0%) | 415,000 |
29 Apr 2019 | HKD | 1.94 | 1.94 | 1.9 | 1.93 | 1.93 | -0.02 (-1.03%) | 485,600 |
26 Apr 2019 | HKD | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.0 (0.0%) | 56,000 |
25 Apr 2019 | HKD | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 115,000 |
24 Apr 2019 | HKD | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | +0.01 (+0.52%) | 134,036 |
23 Apr 2019 | HKD | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.02 (-1.02%) | 300,000 |
22 Apr 2019 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | -0.02 (-1.01%) | 422,432 |
17 Apr 2019 | HKD | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | +0.02 (+1.02%) | 341,000 |
16 Apr 2019 | HKD | 1.96 | 1.98 | 1.95 | 1.96 | 1.96 | -0.01 (-0.51%) | 1,089,864 |