Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 1.8 | 1.97 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 7,100 |
24 May 2019 | HKD | 1.8 | 1.85 | 1.8 | 1.82 | 1.82 | 0.0 (0.0%) | 24,880 |
23 May 2019 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 1,000 |
22 May 2019 | HKD | 1.83 | 1.96 | 1.82 | 1.82 | 1.82 | -0.01 (-0.55%) | 6,200 |
21 May 2019 | HKD | 1.84 | 1.84 | 1.78 | 1.83 | 1.83 | -0.07 (-3.68%) | 2,140 |
20 May 2019 | HKD | 1.82 | 1.9 | 1.8 | 1.9 | 1.9 | 0.0 (0.0%) | 31,000 |
17 May 2019 | HKD | 1.96 | 1.96 | 1.9 | 1.9 | 1.9 | -0.03 (-1.55%) | 7,040 |
16 May 2019 | HKD | 1.93 | 2 | 1.85 | 1.93 | 1.93 | 0.0 (0.0%) | 100 |
15 May 2019 | HKD | 1.85 | 1.93 | 1.85 | 1.93 | 1.93 | +0.03 (+1.58%) | 11,500 |
14 May 2019 | HKD | 1.9 | 1.9 | 1.85 | 1.9 | 1.9 | -0.02 (-1.04%) | 80 |
13 May 2019 | HKD | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.9 | 1.95 | 1.9 | 1.92 | 1.92 | +0.06 (+3.23%) | 6,000 |
9 May 2019 | HKD | 1.9 | 1.9 | 1.86 | 1.86 | 1.86 | -0.04 (-2.11%) | 38,600 |
8 May 2019 | HKD | 1.88 | 1.9 | 1.88 | 1.9 | 1.9 | -0.05 (-2.56%) | 22,300 |
7 May 2019 | HKD | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -0.05 (-2.50%) | 8,600 |
6 May 2019 | HKD | 1.89 | 2.01 | 1.89 | 2 | 2 | -0.01 (-0.50%) | 43,000 |
3 May 2019 | HKD | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | +0.05 (+2.55%) | 500 |
2 May 2019 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
1 May 2019 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | +0.02 (+1.03%) | 1,050 |
29 Apr 2019 | HKD | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.04 (-2.02%) | 36,000 |
26 Apr 2019 | HKD | 2 | 2 | 1.98 | 1.98 | 1.98 | -0.03 (-1.49%) | 50,160 |
25 Apr 2019 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
24 Apr 2019 | HKD | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.0 (0.0%) | 0 |
23 Apr 2019 | HKD | 2.05 | 2.05 | 2 | 2.01 | 2.01 | -0.08 (-3.83%) | 8,500 |
22 Apr 2019 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.95 | 2.09 | 1.95 | 2.09 | 2.09 | +0.16 (+8.29%) | 1,480 |
17 Apr 2019 | HKD | 1.9 | 1.93 | 1.9 | 1.93 | 1.93 | -0.07 (-3.50%) | 1,740 |
16 Apr 2019 | HKD | 1.94 | 2.01 | 1.87 | 2 | 2 | +0.09 (+4.71%) | 13,200 |