Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | HKD | 1.25 | 1.3 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 810,000 |
21 Jun 2019 | HKD | 1.26 | 1.27 | 1.21 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,646,000 |
20 Jun 2019 | HKD | 1.35 | 1.36 | 1.28 | 1.28 | 1.28 | -0.05 (-3.76%) | 1,574,000 |
19 Jun 2019 | HKD | 1.34 | 1.37 | 1.31 | 1.33 | 1.33 | +0.01 (+0.76%) | 1,252,000 |
18 Jun 2019 | HKD | 1.35 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 812,000 |
17 Jun 2019 | HKD | 1.28 | 1.42 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 2,504,000 |
14 Jun 2019 | HKD | 1.4 | 1.42 | 1.26 | 1.27 | 1.27 | -0.13 (-9.29%) | 4,202,000 |
13 Jun 2019 | HKD | 1.47 | 1.52 | 1.4 | 1.4 | 1.4 | -0.06 (-4.11%) | 3,000,000 |
12 Jun 2019 | HKD | 1.51 | 1.63 | 1.45 | 1.46 | 1.46 | -0.05 (-3.31%) | 3,732,000 |
11 Jun 2019 | HKD | 1.47 | 1.56 | 1.43 | 1.51 | 1.51 | +0.02 (+1.34%) | 2,072,000 |
10 Jun 2019 | HKD | 1.7 | 1.7 | 1.48 | 1.49 | 1.49 | -0.16 (-9.70%) | 2,990,000 |
7 Jun 2019 | HKD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.61 | 1.72 | 1.61 | 1.65 | 1.65 | -0.03 (-1.79%) | 1,996,000 |
5 Jun 2019 | HKD | 1.74 | 1.76 | 1.65 | 1.68 | 1.68 | -0.03 (-1.75%) | 4,986,000 |
4 Jun 2019 | HKD | 1.8 | 1.8 | 1.67 | 1.71 | 1.71 | -0.08 (-4.47%) | 2,300,000 |
3 Jun 2019 | HKD | 1.8 | 1.88 | 1.66 | 1.79 | 1.79 | -0.02 (-1.10%) | 5,744,000 |
31 May 2019 | HKD | 1.59 | 1.85 | 1.56 | 1.81 | 1.81 | +0.19 (+11.73%) | 12,140,000 |
30 May 2019 | HKD | 1.58 | 1.62 | 1.43 | 1.62 | 1.62 | +0.05 (+3.18%) | 6,202,000 |
29 May 2019 | HKD | 1.59 | 1.68 | 1.55 | 1.57 | 1.57 | +0.05 (+3.29%) | 7,886,000 |
28 May 2019 | HKD | 1.47 | 1.59 | 1.47 | 1.52 | 1.52 | +0.05 (+3.40%) | 6,618,000 |
27 May 2019 | HKD | 1.44 | 1.64 | 1.19 | 1.47 | 1.47 | +0.03 (+2.08%) | 28,090,000 |
24 May 2019 | HKD | 1.67 | 1.89 | 1.41 | 1.44 | 1.44 | -0.2 (-12.20%) | 32,162,000 |
23 May 2019 | HKD | 1.5 | 1.74 | 1.5 | 1.64 | 1.64 | +0.15 (+10.07%) | 19,328,000 |
22 May 2019 | HKD | 1.5 | 1.62 | 1.46 | 1.49 | 1.49 | -0.07 (-4.49%) | 11,150,000 |
21 May 2019 | HKD | 1.32 | 1.68 | 1.32 | 1.56 | 1.56 | +0.24 (+18.18%) | 42,422,000 |
20 May 2019 | HKD | 1.37 | 1.49 | 1.2 | 1.32 | 1.32 | -0.04 (-2.94%) | 31,098,000 |
17 May 2019 | HKD | 1.14 | 1.43 | 1.13 | 1.36 | 1.36 | +0.25 (+22.52%) | 73,326,000 |
16 May 2019 | HKD | 1.14 | 1.2 | 1.05 | 1.11 | 1.11 | 0.0 (0.0%) | 63,734,000 |