Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 1.04 | 1.05 | 0.99 | 0.99 | 19.478 | -0.05 (-4.81%) | 1,170,000 |
31 May 2019 | HKD | 1.08 | 1.09 | 1.04 | 1.04 | 20.4618 | -0.01 (-0.95%) | 960,000 |
30 May 2019 | HKD | 1.01 | 1.16 | 0.99 | 1.05 | 20.6585 | +0.09 (+9.38%) | 12,350,000 |
29 May 2019 | HKD | 1.01 | 1.03 | 0.96 | 0.96 | 18.8878 | -0.02 (-2.04%) | 15,890,000 |
28 May 2019 | HKD | 0.98 | 1.01 | 0.98 | 0.98 | 19.2813 | -0.02 (-2%) | 280,000 |
27 May 2019 | HKD | 0.97 | 1.08 | 0.97 | 1 | 19.6748 | +0.03 (+3.09%) | 640,000 |
24 May 2019 | HKD | 0.96 | 0.98 | 0.96 | 0.97 | 19.0846 | +0.01 (+1.04%) | 31,820,000 |
23 May 2019 | HKD | 0.99 | 1 | 0.96 | 0.96 | 18.8878 | -0.04 (-4%) | 1,223,000 |
22 May 2019 | HKD | 1.19 | 1.19 | 0.97 | 1 | 19.6748 | +0.03 (+3.09%) | 9,181,000 |
21 May 2019 | HKD | 0.99 | 1.01 | 0.95 | 0.97 | 19.0846 | 0.0 (0.0%) | 19,300,000 |
20 May 2019 | HKD | 0.99 | 1 | 0.95 | 0.97 | 19.0846 | -0.02 (-2.02%) | 330,000 |
17 May 2019 | HKD | 1 | 1 | 0.99 | 0.99 | 19.478 | -0.03 (-2.94%) | 9,970,000 |
16 May 2019 | HKD | 1.02 | 1.02 | 1.01 | 1.02 | 20.0683 | 0.0 (0.0%) | 2,840,000 |
15 May 2019 | HKD | 1.02 | 1.05 | 1.01 | 1.02 | 20.0683 | -0.01 (-0.97%) | 10,120,000 |
14 May 2019 | HKD | 1.08 | 1.08 | 1.03 | 1.03 | 20.265 | -0.03 (-2.83%) | 70,000 |
13 May 2019 | HKD | 1.06 | 1.06 | 1.06 | 1.06 | 20.8553 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.08 | 1.08 | 1.06 | 1.06 | 20.8553 | -0.02 (-1.85%) | 22,000 |
9 May 2019 | HKD | 1.09 | 1.1 | 1.08 | 1.08 | 21.2488 | +0.02 (+1.89%) | 9,370,000 |
8 May 2019 | HKD | 1.12 | 1.12 | 1.06 | 1.06 | 20.8553 | -0.03 (-2.75%) | 2,220,000 |
7 May 2019 | HKD | 1.06 | 1.1 | 1.06 | 1.09 | 21.4455 | +0.03 (+2.83%) | 1,150,000 |
6 May 2019 | HKD | 1.1 | 1.13 | 1.06 | 1.06 | 20.8553 | -0.05 (-4.50%) | 2,406,000 |
3 May 2019 | HKD | 1.08 | 1.16 | 1.08 | 1.11 | 21.839 | +0.01 (+0.91%) | 2,725,000 |
2 May 2019 | HKD | 1.12 | 1.18 | 1.1 | 1.1 | 21.6423 | -0.02 (-1.79%) | 2,380,000 |
1 May 2019 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 22.0358 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.99 | 1.15 | 0.99 | 1.12 | 22.0358 | +0.04 (+3.70%) | 730,000 |
29 Apr 2019 | HKD | 1.1 | 1.16 | 1.08 | 1.08 | 21.2488 | -0.02 (-1.82%) | 2,860,000 |
26 Apr 2019 | HKD | 1.12 | 1.13 | 1.1 | 1.1 | 21.6423 | -0.01 (-0.90%) | 1,990,000 |
25 Apr 2019 | HKD | 1.14 | 1.18 | 1.1 | 1.11 | 21.839 | +0.01 (+0.91%) | 3,000,000 |
24 Apr 2019 | HKD | 1.1 | 1.16 | 1.1 | 1.1 | 21.6423 | 0.0 (0.0%) | 2,070,000 |
23 Apr 2019 | HKD | 1.14 | 1.16 | 1.1 | 1.1 | 21.6423 | -0.02 (-1.79%) | 2,110,000 |