Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 1.07 | 1.14 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 728,000 |
24 May 2019 | HKD | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | +0.05 (+4.90%) | 779,551 |
23 May 2019 | HKD | 1.04 | 1.07 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 120,000 |
22 May 2019 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
21 May 2019 | HKD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 322,000 |
20 May 2019 | HKD | 1.11 | 1.14 | 1.05 | 1.08 | 1.08 | -0.04 (-3.57%) | 184,000 |
17 May 2019 | HKD | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 434,000 |
16 May 2019 | HKD | 1.11 | 1.24 | 1.11 | 1.14 | 1.14 | -0.02 (-1.72%) | 596,000 |
15 May 2019 | HKD | 1.15 | 1.16 | 1.1 | 1.16 | 1.16 | -0.02 (-1.69%) | 644,000 |
14 May 2019 | HKD | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -0.07 (-5.60%) | 766,000 |
13 May 2019 | HKD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.2 | 1.43 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 824,000 |
9 May 2019 | HKD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 694,000 |
8 May 2019 | HKD | 1.19 | 1.2 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 640,000 |
7 May 2019 | HKD | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -0.02 (-1.67%) | 628,000 |
6 May 2019 | HKD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 826,000 |
3 May 2019 | HKD | 1.25 | 1.26 | 1.16 | 1.25 | 1.25 | -0.01 (-0.79%) | 942,000 |
2 May 2019 | HKD | 1.25 | 1.28 | 1.22 | 1.26 | 1.26 | +0.02 (+1.61%) | 734,000 |
1 May 2019 | HKD | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.27 | 1.33 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 620,000 |
29 Apr 2019 | HKD | 1.2 | 1.26 | 1.18 | 1.26 | 1.26 | +0.07 (+5.88%) | 924,000 |
26 Apr 2019 | HKD | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | -0.03 (-2.46%) | 636,000 |
25 Apr 2019 | HKD | 1.17 | 1.26 | 1.16 | 1.22 | 1.22 | +0.03 (+2.52%) | 692,000 |
24 Apr 2019 | HKD | 1.21 | 1.22 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 560,000 |
23 Apr 2019 | HKD | 1.21 | 1.24 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 844,000 |
22 Apr 2019 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 668,000 |
17 Apr 2019 | HKD | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.04 (-3.13%) | 610,000 |
16 Apr 2019 | HKD | 1.24 | 1.3 | 1.24 | 1.28 | 1.28 | +0.05 (+4.07%) | 888,000 |