Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2019 | HKD | 1.3 | 1.32 | 1.3 | 1.32 | 1.32 | +0.03 (+2.33%) | 110,000 |
21 May 2019 | HKD | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -0.02 (-1.53%) | 275,000 |
20 May 2019 | HKD | 1.35 | 1.37 | 1.31 | 1.31 | 1.31 | 0.0 (0.0%) | 300,000 |
17 May 2019 | HKD | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 270,000 |
16 May 2019 | HKD | 1.3 | 1.3 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 90,000 |
15 May 2019 | HKD | 1.31 | 1.32 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 775,000 |
14 May 2019 | HKD | 1.3 | 1.32 | 1.24 | 1.3 | 1.3 | -0.03 (-2.26%) | 930,000 |
13 May 2019 | HKD | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.2 | 1.38 | 1.2 | 1.33 | 1.33 | +0.09 (+7.26%) | 3,585,000 |
9 May 2019 | HKD | 1.39 | 1.43 | 1.13 | 1.24 | 1.24 | -0.14 (-10.14%) | 4,388,000 |
8 May 2019 | HKD | 1.15 | 1.39 | 1.14 | 1.38 | 1.38 | +0.18 (+15%) | 1,384,800 |
7 May 2019 | HKD | 1.07 | 1.25 | 1.05 | 1.2 | 1.2 | +0.18 (+17.65%) | 1,425,000 |
6 May 2019 | HKD | 0.94 | 1.2 | 0.9 | 1.02 | 1.02 | +0.07 (+7.37%) | 2,620,000 |
3 May 2019 | HKD | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | +0.1 (+11.76%) | 660,000 |
2 May 2019 | HKD | 0.83 | 0.88 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 480,000 |
1 May 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.88 | 0.88 | 0.8 | 0.83 | 0.83 | -0.05 (-5.68%) | 315,000 |
29 Apr 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.01 (+1.15%) | 150,000 |
26 Apr 2019 | HKD | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | +0.05 (+6.10%) | 1,055,000 |
25 Apr 2019 | HKD | 0.83 | 0.83 | 0.82 | 0.82 | 0.82 | -0.01 (-1.20%) | 50,000 |
24 Apr 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 75,000 |
23 Apr 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 30,000 |
22 Apr 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 90,000 |
17 Apr 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 240,000 |
16 Apr 2019 | HKD | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 0.0 (0.0%) | 50,000 |
15 Apr 2019 | HKD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.03 (+3.70%) | 30,000 |
12 Apr 2019 | HKD | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 210,000 |
11 Apr 2019 | HKD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 2,165,000 |