Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | HKD | 6.1 | 6.2 | 5.91 | 6 | 6 | -0.05 (-0.83%) | 42,600 |
8 May 2019 | HKD | 6.1 | 6.1 | 5.96 | 6.05 | 6.05 | -0.05 (-0.82%) | 45,800 |
7 May 2019 | HKD | 6.05 | 6.1 | 5.82 | 6.1 | 6.1 | +0.05 (+0.83%) | 124,257 |
6 May 2019 | HKD | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.13 (-2.10%) | 20,800 |
3 May 2019 | HKD | 6.09 | 6.31 | 6.09 | 6.18 | 6.18 | +0.09 (+1.48%) | 23,600 |
2 May 2019 | HKD | 5.93 | 6.09 | 5.91 | 6.09 | 6.09 | +0.17 (+2.87%) | 17,600 |
1 May 2019 | HKD | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 6 | 6.1 | 5.92 | 5.92 | 5.92 | -0.19 (-3.11%) | 385,600 |
29 Apr 2019 | HKD | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | 0.0 (0.0%) | 0 |
26 Apr 2019 | HKD | 6.25 | 6.25 | 5.96 | 6.11 | 6.11 | -0.09 (-1.45%) | 83,600 |
25 Apr 2019 | HKD | 6.2 | 6.2 | 6.2 | 6.2 | 6.2 | 0.0 (0.0%) | 0 |
24 Apr 2019 | HKD | 6 | 6.28 | 6 | 6.2 | 6.2 | +0.23 (+3.85%) | 20,000 |
23 Apr 2019 | HKD | 5.94 | 6 | 5.94 | 5.97 | 5.97 | 0.0 (0.0%) | 196,000 |
22 Apr 2019 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 5.9 | 6 | 5.9 | 5.97 | 5.97 | +0.01 (+0.17%) | 90,000 |
17 Apr 2019 | HKD | 6.01 | 6.08 | 5.9 | 5.96 | 5.96 | -0.05 (-0.83%) | 27,600 |
16 Apr 2019 | HKD | 5.98 | 6.09 | 5.98 | 6.01 | 6.01 | -0.22 (-3.53%) | 79,200 |
15 Apr 2019 | HKD | 6.12 | 6.23 | 6.1 | 6.23 | 6.23 | -0.01 (-0.16%) | 6,400 |
12 Apr 2019 | HKD | 6.24 | 6.24 | 6.1 | 6.24 | 6.24 | 0.0 (0.0%) | 9,800 |
11 Apr 2019 | HKD | 6.1 | 6.25 | 6 | 6.24 | 6.24 | +0.22 (+3.65%) | 477,200 |
10 Apr 2019 | HKD | 6.11 | 6.16 | 6.02 | 6.02 | 6.02 | -0.09 (-1.47%) | 113,600 |
9 Apr 2019 | HKD | 6.19 | 6.25 | 6.11 | 6.11 | 6.11 | 0.0 (0.0%) | 156,400 |
8 Apr 2019 | HKD | 6.3 | 6.32 | 6.11 | 6.11 | 6.11 | -0.08 (-1.29%) | 57,000 |
5 Apr 2019 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 6.3 | 6.33 | 6.11 | 6.19 | 6.19 | -0.08 (-1.28%) | 34,400 |
3 Apr 2019 | HKD | 6.39 | 6.39 | 6.26 | 6.27 | 6.27 | -0.05 (-0.79%) | 43,200 |
2 Apr 2019 | HKD | 6.6 | 6.6 | 6.31 | 6.32 | 6.32 | -0.48 (-7.06%) | 24,600 |
1 Apr 2019 | HKD | 6.8 | 6.8 | 6.8 | 6.8 | 6.8 | 0.0 (0.0%) | 0 |
29 Mar 2019 | HKD | 6.78 | 6.8 | 6.78 | 6.8 | 6.8 | -0.08 (-1.16%) | 10,000 |