Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | HKD | 5.74 | 5.94 | 5.73 | 5.78 | 5.78 | +0.09 (+1.58%) | 185,940 |
30 May 2019 | HKD | 5.64 | 5.73 | 5.63 | 5.69 | 5.69 | -0.01 (-0.18%) | 135,000 |
29 May 2019 | HKD | 5.54 | 5.75 | 5.54 | 5.7 | 5.7 | +0.05 (+0.88%) | 150,800 |
28 May 2019 | HKD | 5.6 | 5.69 | 5.6 | 5.65 | 5.65 | +0.01 (+0.18%) | 46,300 |
27 May 2019 | HKD | 5.66 | 5.66 | 5.55 | 5.64 | 5.64 | -0.01 (-0.18%) | 44,660 |
24 May 2019 | HKD | 5.69 | 5.69 | 5.59 | 5.65 | 5.65 | +0.02 (+0.36%) | 69,400 |
23 May 2019 | HKD | 5.64 | 5.69 | 5.62 | 5.63 | 5.63 | -0.06 (-1.05%) | 86,100 |
22 May 2019 | HKD | 5.67 | 5.74 | 5.66 | 5.69 | 5.69 | -0.01 (-0.18%) | 54,000 |
21 May 2019 | HKD | 5.68 | 5.72 | 5.67 | 5.7 | 5.7 | +0.03 (+0.53%) | 85,900 |
20 May 2019 | HKD | 5.64 | 5.7 | 5.56 | 5.67 | 5.67 | 0.0 (0.0%) | 111,400 |
17 May 2019 | HKD | 5.77 | 5.77 | 5.62 | 5.67 | 5.67 | -0.1 (-1.73%) | 232,224 |
16 May 2019 | HKD | 5.62 | 5.79 | 5.62 | 5.77 | 5.77 | +0.12 (+2.12%) | 227,520 |
15 May 2019 | HKD | 5.53 | 5.8 | 5.53 | 5.65 | 5.65 | +0.15 (+2.73%) | 211,624 |
14 May 2019 | HKD | 5.52 | 5.57 | 5.47 | 5.5 | 5.5 | -0.02 (-0.36%) | 28,800 |
13 May 2019 | HKD | 5.46 | 5.54 | 5.45 | 5.52 | 5.52 | -0.03 (-0.54%) | 38,800 |
10 May 2019 | HKD | 5.46 | 5.57 | 5.43 | 5.55 | 5.55 | +0.12 (+2.21%) | 119,424 |
9 May 2019 | HKD | 5.5 | 5.51 | 5.38 | 5.43 | 5.43 | -0.06 (-1.09%) | 159,038 |
8 May 2019 | HKD | 5.53 | 5.57 | 5.48 | 5.49 | 5.49 | -0.02 (-0.36%) | 91,388 |
7 May 2019 | HKD | 5.5 | 5.54 | 5.45 | 5.51 | 5.51 | +0.07 (+1.29%) | 98,500 |
6 May 2019 | HKD | 5.6 | 5.66 | 5.35 | 5.44 | 5.44 | -0.19 (-3.37%) | 278,609 |
26 Apr 2019 | HKD | 5.75 | 5.75 | 5.63 | 5.63 | 5.63 | -0.05 (-0.88%) | 142,920 |
25 Apr 2019 | HKD | 5.74 | 5.82 | 5.66 | 5.68 | 5.68 | -0.1 (-1.73%) | 201,401 |
24 Apr 2019 | HKD | 5.77 | 5.82 | 5.64 | 5.78 | 5.78 | +0.12 (+2.12%) | 162,679 |
23 Apr 2019 | HKD | 5.8 | 5.8 | 5.65 | 5.66 | 5.66 | -0.06 (-1.05%) | 180,700 |
22 Apr 2019 | HKD | 5.8 | 5.85 | 5.72 | 5.72 | 5.72 | -0.05 (-0.87%) | 117,700 |
19 Apr 2019 | HKD | 5.75 | 5.78 | 5.73 | 5.77 | 5.77 | 0.0 (0.0%) | 61,700 |
18 Apr 2019 | HKD | 5.8 | 5.8 | 5.7 | 5.77 | 5.77 | -0.04 (-0.69%) | 232,100 |
17 Apr 2019 | HKD | 5.8 | 5.84 | 5.72 | 5.81 | 5.81 | +0.04 (+0.69%) | 203,100 |
16 Apr 2019 | HKD | 5.7 | 5.77 | 5.68 | 5.77 | 5.77 | +0.02 (+0.35%) | 186,391 |
15 Apr 2019 | HKD | 5.9 | 5.9 | 5.63 | 5.75 | 5.75 | -0.05 (-0.86%) | 500,817 |