Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 1.66 | 1.66 | 1.6 | 1.64 | 1.64 | -0.01 (-0.61%) | 1,740,107 |
4 Jun 2019 | HKD | 1.67 | 1.67 | 1.56 | 1.65 | 1.65 | +0.01 (+0.61%) | 4,723,651 |
3 Jun 2019 | HKD | 1.67 | 1.7 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 3,059,000 |
31 May 2019 | HKD | 1.69 | 1.73 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 1,719,781 |
30 May 2019 | HKD | 1.72 | 1.74 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,676,000 |
29 May 2019 | HKD | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 2,816,730 |
28 May 2019 | HKD | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | 0.0 (0.0%) | 5,711,000 |
27 May 2019 | HKD | 1.79 | 1.8 | 1.76 | 1.77 | 1.77 | -0.02 (-1.12%) | 3,700,000 |
24 May 2019 | HKD | 1.82 | 1.83 | 1.77 | 1.79 | 1.79 | -0.02 (-1.10%) | 5,057,000 |
23 May 2019 | HKD | 1.83 | 1.85 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 1,686,818 |
22 May 2019 | HKD | 1.8 | 1.9 | 1.8 | 1.86 | 1.86 | +0.06 (+3.33%) | 2,001,000 |
21 May 2019 | HKD | 1.8 | 1.85 | 1.8 | 1.8 | 1.8 | 0.0 (0.0%) | 1,969,000 |
20 May 2019 | HKD | 1.86 | 1.86 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 2,670,000 |
17 May 2019 | HKD | 1.9 | 1.93 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 1,828,000 |
16 May 2019 | HKD | 1.9 | 1.95 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 1,246,000 |
15 May 2019 | HKD | 1.89 | 1.97 | 1.89 | 1.93 | 1.93 | +0.04 (+2.12%) | 1,581,000 |
14 May 2019 | HKD | 1.9 | 1.91 | 1.86 | 1.89 | 1.89 | -0.07 (-3.57%) | 3,554,000 |
13 May 2019 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.95 | 1.98 | 1.91 | 1.96 | 1.96 | +0.02 (+1.03%) | 4,638,540 |
9 May 2019 | HKD | 1.89 | 1.94 | 1.8 | 1.94 | 1.94 | +0.03 (+1.57%) | 8,931,000 |
8 May 2019 | HKD | 1.94 | 1.96 | 1.88 | 1.91 | 1.91 | -0.06 (-3.05%) | 3,133,487 |
7 May 2019 | HKD | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | +0.05 (+2.60%) | 3,672,000 |
6 May 2019 | HKD | 2.05 | 2.05 | 1.91 | 1.92 | 1.92 | -0.16 (-7.69%) | 7,100,000 |
3 May 2019 | HKD | 2.03 | 2.11 | 1.99 | 2.08 | 2.08 | +0.05 (+2.46%) | 7,098,321 |
2 May 2019 | HKD | 1.94 | 2.11 | 1.93 | 2.03 | 2.03 | +0.09 (+4.64%) | 7,907,191 |
1 May 2019 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.95 | 1.95 | 1.9 | 1.94 | 1.94 | -0.01 (-0.51%) | 2,033,191 |
29 Apr 2019 | HKD | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | 0.0 (0.0%) | 2,443,000 |
26 Apr 2019 | HKD | 1.9 | 1.96 | 1.9 | 1.95 | 1.95 | +0.05 (+2.63%) | 5,738,394 |
25 Apr 2019 | HKD | 1.93 | 1.94 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 5,032,250 |