Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 7.73 | 7.73 | 7.66 | 7.7 | 7.7 | -0.17 (-2.16%) | 10,000 |
3 Jun 2019 | HKD | 7.82 | 7.87 | 7.65 | 7.87 | 7.87 | +0.05 (+0.64%) | 116,000 |
31 May 2019 | HKD | 7.9 | 7.94 | 7.82 | 7.82 | 7.82 | -0.06 (-0.76%) | 30,030 |
30 May 2019 | HKD | 7.75 | 7.88 | 7.66 | 7.88 | 7.88 | +0.09 (+1.16%) | 22,000 |
29 May 2019 | HKD | 7.66 | 7.79 | 7.66 | 7.79 | 7.79 | +0.13 (+1.70%) | 16,000 |
28 May 2019 | HKD | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.0 (0.0%) | 0 |
27 May 2019 | HKD | 7.55 | 7.89 | 7.55 | 7.66 | 7.66 | -0.08 (-1.03%) | 17,200 |
24 May 2019 | HKD | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.01 (-0.13%) | 0 |
23 May 2019 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 7.55 | 7.75 | 7.55 | 7.75 | 7.75 | 0.0 (0.0%) | 30,853 |
21 May 2019 | HKD | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | -0.05 (-0.64%) | 68,000 |
17 May 2019 | HKD | 7.8 | 7.8 | 7.8 | 7.8 | 7.8 | +0.03 (+0.39%) | 2,000 |
16 May 2019 | HKD | 7.7 | 7.77 | 7.7 | 7.77 | 7.77 | +0.07 (+0.91%) | 18,000 |
15 May 2019 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.1 (+1.32%) | 48,000 |
14 May 2019 | HKD | 7.6 | 7.6 | 7.6 | 7.6 | 7.6 | -0.1 (-1.30%) | 8,000 |
13 May 2019 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 7.7 | 7.7 | 7.7 | 7.7 | 7.7 | +0.02 (+0.26%) | 20,000 |
9 May 2019 | HKD | 7.68 | 7.78 | 7.55 | 7.68 | 7.68 | 0.0 (0.0%) | 40,000 |
8 May 2019 | HKD | 7.72 | 7.78 | 7.59 | 7.68 | 7.68 | 0.0 (0.0%) | 37,999 |
7 May 2019 | HKD | 7.68 | 7.72 | 7.65 | 7.68 | 7.68 | 0.0 (0.0%) | 70,000 |
6 May 2019 | HKD | 7.88 | 7.88 | 7.65 | 7.68 | 7.68 | -0.31 (-3.88%) | 32,000 |
3 May 2019 | HKD | 8 | 8 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 28,000 |
2 May 2019 | HKD | 8.11 | 8.12 | 7.99 | 7.99 | 7.99 | +0.01 (+0.13%) | 130,000 |
1 May 2019 | HKD | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 7.88 | 7.98 | 7.88 | 7.98 | 7.98 | -0.02 (-0.25%) | 10,400 |
29 Apr 2019 | HKD | 8 | 8 | 8 | 8 | 8 | +0.05 (+0.63%) | 12,000 |
26 Apr 2019 | HKD | 7.9 | 8.11 | 7.9 | 7.95 | 7.95 | +0.05 (+0.63%) | 92,000 |
25 Apr 2019 | HKD | 7.9 | 7.9 | 7.85 | 7.9 | 7.9 | -0.1 (-1.25%) | 24,000 |
24 Apr 2019 | HKD | 8 | 8 | 7.86 | 8 | 8 | 0.0 (0.0%) | 74,000 |