Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | +0.02 (+1.20%) | 986,000 |
24 May 2019 | HKD | 1.65 | 1.7 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 906,000 |
23 May 2019 | HKD | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | -0.08 (-4.57%) | 2,266,000 |
22 May 2019 | HKD | 1.78 | 1.8 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 1,934,000 |
21 May 2019 | HKD | 1.8 | 1.8 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 1,586,000 |
20 May 2019 | HKD | 1.88 | 1.9 | 1.78 | 1.79 | 1.79 | -0.11 (-5.79%) | 1,680,000 |
17 May 2019 | HKD | 1.86 | 1.98 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 4,206,000 |
16 May 2019 | HKD | 1.86 | 1.87 | 1.83 | 1.86 | 1.86 | -0.02 (-1.06%) | 868,000 |
15 May 2019 | HKD | 1.9 | 1.9 | 1.85 | 1.88 | 1.88 | +0.02 (+1.08%) | 182,000 |
14 May 2019 | HKD | 1.86 | 1.88 | 1.86 | 1.86 | 1.86 | -0.06 (-3.12%) | 101,000 |
13 May 2019 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.89 | 1.92 | 1.88 | 1.92 | 1.92 | +0.06 (+3.23%) | 204,000 |
9 May 2019 | HKD | 1.91 | 1.91 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 468,000 |
8 May 2019 | HKD | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | -0.02 (-1.04%) | 390,000 |
7 May 2019 | HKD | 1.89 | 1.98 | 1.89 | 1.93 | 1.93 | +0.05 (+2.66%) | 250,000 |
6 May 2019 | HKD | 1.97 | 1.97 | 1.86 | 1.88 | 1.88 | -0.09 (-4.57%) | 820,000 |
3 May 2019 | HKD | 2 | 2 | 1.92 | 1.97 | 1.97 | 0.0 (0.0%) | 304,000 |
2 May 2019 | HKD | 1.99 | 2.01 | 1.94 | 1.97 | 1.97 | -0.03 (-1.50%) | 106,000 |
1 May 2019 | HKD | 2 | 2 | 2 | 2 | 2 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.02 | 2.03 | 1.99 | 2 | 2 | 0.0 (0.0%) | 98,000 |
29 Apr 2019 | HKD | 2.02 | 2.05 | 2 | 2 | 2 | -0.02 (-0.99%) | 252,000 |
26 Apr 2019 | HKD | 2.03 | 2.04 | 2.01 | 2.02 | 2.02 | -0.02 (-0.98%) | 222,000 |
25 Apr 2019 | HKD | 2.08 | 2.09 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 830,000 |
24 Apr 2019 | HKD | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | +0.01 (+0.48%) | 200,000 |
23 Apr 2019 | HKD | 2.07 | 2.08 | 2.05 | 2.07 | 2.07 | -0.01 (-0.48%) | 372,000 |
22 Apr 2019 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.1 | 2.1 | 2.07 | 2.08 | 2.08 | -0.03 (-1.42%) | 382,000 |
17 Apr 2019 | HKD | 2.13 | 2.13 | 2.09 | 2.11 | 2.11 | -0.02 (-0.94%) | 1,126,399 |
16 Apr 2019 | HKD | 2.11 | 2.15 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 742,000 |