Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 6.95 | 6.95 | 6.9 | 6.9 | 5.75 | -0.07 (-1.00%) | 11,400 |
24 May 2019 | HKD | 6.85 | 7 | 6.8 | 6.97 | 5.8083 | +0.09 (+1.31%) | 1,059,000 |
23 May 2019 | HKD | 6.95 | 7.09 | 6.79 | 6.88 | 5.7333 | -0.17 (-2.41%) | 331,200 |
22 May 2019 | HKD | 6.85 | 7.13 | 6.64 | 7.05 | 5.875 | +0.37 (+5.54%) | 2,220,600 |
21 May 2019 | HKD | 6.71 | 6.94 | 6.64 | 6.68 | 5.5667 | 0.0 (0.0%) | 57,000 |
20 May 2019 | HKD | 6.92 | 7.12 | 6.54 | 6.68 | 5.5667 | -0.32 (-4.57%) | 114,000 |
17 May 2019 | HKD | 7.18 | 7.18 | 7 | 7 | 5.8333 | -0.14 (-1.96%) | 24,600 |
16 May 2019 | HKD | 7.12 | 7.38 | 7.12 | 7.14 | 5.95 | -0.14 (-1.92%) | 6,000 |
15 May 2019 | HKD | 7.28 | 7.28 | 7.28 | 7.28 | 6.0667 | 0.0 (0.0%) | 0 |
14 May 2019 | HKD | 7.18 | 7.39 | 7.15 | 7.28 | 6.0667 | -0.05 (-0.68%) | 140,400 |
13 May 2019 | HKD | 7.33 | 7.33 | 7.33 | 7.33 | 6.1083 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 7.39 | 7.39 | 7.21 | 7.33 | 6.1083 | +0.08 (+1.10%) | 10,800 |
9 May 2019 | HKD | 6.81 | 7.25 | 6.81 | 7.25 | 6.0417 | -0.05 (-0.68%) | 205,200 |
8 May 2019 | HKD | 7.38 | 7.47 | 7.22 | 7.3 | 6.0833 | -0.19 (-2.54%) | 201,600 |
7 May 2019 | HKD | 7.5 | 7.5 | 7.3 | 7.49 | 6.2417 | +0.11 (+1.49%) | 313,200 |
6 May 2019 | HKD | 7.47 | 7.47 | 7.27 | 7.38 | 6.15 | -0.29 (-3.78%) | 163,800 |
3 May 2019 | HKD | 7.8 | 7.9 | 7.67 | 7.67 | 6.3917 | +0.07 (+0.92%) | 124,200 |
2 May 2019 | HKD | 7.45 | 7.6 | 7.45 | 7.6 | 6.3333 | +0.14 (+1.88%) | 99,000 |
1 May 2019 | HKD | 7.46 | 7.46 | 7.46 | 7.46 | 6.2167 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 7.27 | 7.51 | 7.26 | 7.46 | 6.2167 | +0.06 (+0.81%) | 489,000 |
29 Apr 2019 | HKD | 7.14 | 7.54 | 7.12 | 7.4 | 6.1667 | +0.11 (+1.51%) | 139,800 |
26 Apr 2019 | HKD | 7.25 | 7.35 | 7.15 | 7.29 | 6.075 | -0.09 (-1.22%) | 75,000 |
25 Apr 2019 | HKD | 7.38 | 7.38 | 7.38 | 7.38 | 6.15 | 0.0 (0.0%) | 0 |
24 Apr 2019 | HKD | 7.26 | 7.43 | 7.2 | 7.38 | 6.15 | +0.11 (+1.51%) | 216,000 |
23 Apr 2019 | HKD | 7.32 | 7.32 | 7.18 | 7.27 | 6.0583 | -0.05 (-0.68%) | 47,400 |
22 Apr 2019 | HKD | 7.32 | 7.32 | 7.32 | 7.32 | 6.1 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 7.32 | 7.32 | 7.32 | 7.32 | 6.1 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 7.45 | 7.5 | 7.3 | 7.32 | 6.1 | -0.13 (-1.74%) | 80,400 |
17 Apr 2019 | HKD | 7.14 | 7.45 | 7.14 | 7.45 | 6.2083 | +0.37 (+5.23%) | 434,400 |
16 Apr 2019 | HKD | 7.1 | 7.15 | 7.08 | 7.08 | 5.9 | -0.01 (-0.14%) | 120,000 |