Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | HKD | 0.94 | 0.96 | 0.91 | 0.92 | 0.92 | -0.04 (-4.17%) | 2,460,000 |
22 May 2019 | HKD | 0.94 | 0.98 | 0.92 | 0.96 | 0.96 | +0.04 (+4.35%) | 2,896,000 |
21 May 2019 | HKD | 0.96 | 1 | 0.92 | 0.92 | 0.92 | -0.06 (-6.12%) | 4,768,000 |
20 May 2019 | HKD | 1.02 | 1.05 | 0.9 | 0.98 | 0.98 | -0.08 (-7.55%) | 11,674,000 |
17 May 2019 | HKD | 1.13 | 1.13 | 1.06 | 1.06 | 1.06 | -0.07 (-6.19%) | 3,788,000 |
16 May 2019 | HKD | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 2,880,000 |
15 May 2019 | HKD | 1.14 | 1.22 | 1.13 | 1.17 | 1.17 | +0.05 (+4.46%) | 4,606,000 |
14 May 2019 | HKD | 1.15 | 1.18 | 1.11 | 1.12 | 1.12 | -0.09 (-7.44%) | 4,382,000 |
13 May 2019 | HKD | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.19 | 1.3 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 6,644,000 |
9 May 2019 | HKD | 1.24 | 1.24 | 1.17 | 1.23 | 1.23 | -0.02 (-1.60%) | 9,658,000 |
8 May 2019 | HKD | 1.25 | 1.27 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 7,613,500 |
7 May 2019 | HKD | 1.29 | 1.31 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 5,464,000 |
6 May 2019 | HKD | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -0.11 (-7.91%) | 11,988,000 |
3 May 2019 | HKD | 1.35 | 1.42 | 1.31 | 1.39 | 1.39 | +0.04 (+2.96%) | 11,836,000 |
2 May 2019 | HKD | 1.32 | 1.42 | 1.31 | 1.35 | 1.35 | +0.03 (+2.27%) | 11,406,000 |
1 May 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.37 | 1.39 | 1.31 | 1.32 | 1.32 | -0.05 (-3.65%) | 6,965,000 |
29 Apr 2019 | HKD | 1.41 | 1.45 | 1.35 | 1.37 | 1.37 | -0.04 (-2.84%) | 6,212,000 |
26 Apr 2019 | HKD | 1.43 | 1.47 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 7,620,824 |
25 Apr 2019 | HKD | 1.45 | 1.49 | 1.36 | 1.47 | 1.47 | 0.0 (0.0%) | 19,046,000 |
24 Apr 2019 | HKD | 1.61 | 1.62 | 1.42 | 1.47 | 1.47 | -0.1 (-6.37%) | 47,344,000 |
23 Apr 2019 | HKD | 1.31 | 1.58 | 1.25 | 1.57 | 1.57 | +0.23 (+17.16%) | 73,394,824 |
22 Apr 2019 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.52 | 1.52 | 1.32 | 1.34 | 1.34 | -0.2 (-12.99%) | 72,538,500 |
17 Apr 2019 | HKD | 1.68 | 1.75 | 1.52 | 1.54 | 1.54 | -0.07 (-4.35%) | 133,787,000 |
16 Apr 2019 | HKD | 1.49 | 1.68 | 1.4 | 1.61 | 1.61 | 0.0 (0.0%) | 324,646,000 |