Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | HKD | 1.19 | 1.27 | 1.17 | 1.26 | 8.4244 | +0.06 (+5%) | 171,053 |
17 May 2019 | HKD | 1.24 | 1.24 | 1.2 | 1.2 | 8.0233 | +0.02 (+1.69%) | 4,606 |
16 May 2019 | HKD | 1.18 | 1.18 | 1.18 | 1.18 | 7.8895 | 0.0 (0.0%) | 16,305 |
15 May 2019 | HKD | 1.27 | 1.27 | 1.17 | 1.18 | 7.8895 | +0.03 (+2.61%) | 109,831 |
14 May 2019 | HKD | 1.23 | 1.23 | 1.15 | 1.15 | 7.689 | -0.08 (-6.50%) | 132,535 |
13 May 2019 | HKD | 1.23 | 1.23 | 1.23 | 1.23 | 8.2238 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.24 | 1.24 | 1.23 | 1.23 | 8.2238 | -0.05 (-3.91%) | 50,762 |
9 May 2019 | HKD | 1.26 | 1.28 | 1.26 | 1.28 | 8.5581 | +0.02 (+1.59%) | 263,040 |
8 May 2019 | HKD | 1.21 | 1.26 | 1.21 | 1.26 | 8.4244 | +0.05 (+4.13%) | 23,381 |
7 May 2019 | HKD | 1.28 | 1.28 | 1.21 | 1.21 | 8.0901 | +0.01 (+0.83%) | 27,381 |
6 May 2019 | HKD | 1.26 | 1.26 | 1.2 | 1.2 | 8.0233 | -0.07 (-5.51%) | 94,448 |
3 May 2019 | HKD | 1.3 | 1.3 | 1.27 | 1.27 | 8.4913 | -0.03 (-2.31%) | 219,047 |
2 May 2019 | HKD | 1.28 | 1.32 | 1.28 | 1.3 | 8.6919 | -0.02 (-1.52%) | 99,063 |
1 May 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 8.8256 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.28 | 1.32 | 1.28 | 1.32 | 8.8256 | +0.04 (+3.13%) | 27,378 |
29 Apr 2019 | HKD | 1.27 | 1.33 | 1.27 | 1.28 | 8.5581 | +0.01 (+0.79%) | 62,145 |
26 Apr 2019 | HKD | 1.26 | 1.33 | 1.26 | 1.27 | 8.4913 | 0.0 (0.0%) | 271,655 |
25 Apr 2019 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 8.4913 | -0.01 (-0.78%) | 12,921 |
24 Apr 2019 | HKD | 1.27 | 1.28 | 1.26 | 1.28 | 8.5581 | -0.03 (-2.29%) | 29,534 |
23 Apr 2019 | HKD | 1.25 | 1.38 | 1.25 | 1.31 | 8.7587 | +0.07 (+5.65%) | 100,601 |
22 Apr 2019 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 8.2907 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 8.2907 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.25 | 1.25 | 1.24 | 1.24 | 8.2907 | -0.05 (-3.88%) | 19,997 |
17 Apr 2019 | HKD | 1.23 | 1.3 | 1.23 | 1.29 | 8.625 | +0.04 (+3.20%) | 237,198 |
16 Apr 2019 | HKD | 1.26 | 1.26 | 1.25 | 1.25 | 8.3576 | -0.01 (-0.79%) | 241,197 |
15 Apr 2019 | HKD | 1.3 | 1.3 | 1.26 | 1.26 | 8.4244 | -0.04 (-3.08%) | 112,907 |
12 Apr 2019 | HKD | 1.3 | 1.3 | 1.3 | 1.3 | 8.6919 | -0.04 (-2.99%) | 27,997 |
11 Apr 2019 | HKD | 1.35 | 1.35 | 1.34 | 1.34 | 8.9593 | -0.04 (-2.90%) | 10,771 |
10 Apr 2019 | HKD | 1.31 | 1.38 | 1.31 | 1.38 | 9.2268 | +0.02 (+1.47%) | 18,151 |
9 Apr 2019 | HKD | 1.32 | 1.38 | 1.3 | 1.36 | 9.093 | -0.07 (-4.90%) | 104,601 |