Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | HKD | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | +0.02 (+1.49%) | 822,002 |
10 Jun 2019 | HKD | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 4,198,000 |
7 Jun 2019 | HKD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 4,130,000 |
5 Jun 2019 | HKD | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -0.01 (-0.74%) | 1,194,000 |
4 Jun 2019 | HKD | 1.3 | 1.37 | 1.3 | 1.35 | 1.35 | +0.04 (+3.05%) | 4,347,000 |
3 Jun 2019 | HKD | 1.35 | 1.35 | 1.27 | 1.31 | 1.31 | -0.04 (-2.96%) | 4,213,698 |
31 May 2019 | HKD | 1.25 | 1.35 | 1.22 | 1.35 | 1.35 | +0.14 (+11.57%) | 3,710,000 |
30 May 2019 | HKD | 1.26 | 1.26 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 4,906,000 |
29 May 2019 | HKD | 1.33 | 1.33 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 1,900,000 |
28 May 2019 | HKD | 1.28 | 1.3 | 1.24 | 1.3 | 1.3 | +0.05 (+4%) | 4,664,000 |
27 May 2019 | HKD | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.04 (-3.10%) | 1,188,000 |
24 May 2019 | HKD | 1.29 | 1.3 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 4,156,970 |
23 May 2019 | HKD | 1.35 | 1.35 | 1.25 | 1.3 | 1.3 | -0.04 (-2.99%) | 4,278,000 |
22 May 2019 | HKD | 1.34 | 1.39 | 1.34 | 1.34 | 1.34 | 0.0 (0.0%) | 1,178,000 |
21 May 2019 | HKD | 1.27 | 1.46 | 1.24 | 1.34 | 1.34 | +0.08 (+6.35%) | 4,552,000 |
20 May 2019 | HKD | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,340,880 |
17 May 2019 | HKD | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,274,880 |
16 May 2019 | HKD | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 1,192,000 |
15 May 2019 | HKD | 1.29 | 1.3 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 5,176,000 |
14 May 2019 | HKD | 1.26 | 1.31 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,324,000 |
13 May 2019 | HKD | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.22 | 1.29 | 1.22 | 1.28 | 1.28 | +0.02 (+1.59%) | 2,123,110 |
9 May 2019 | HKD | 1.31 | 1.31 | 1.22 | 1.26 | 1.26 | -0.03 (-2.33%) | 4,780,000 |
8 May 2019 | HKD | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | -0.03 (-2.27%) | 4,223,122 |
7 May 2019 | HKD | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 4,242,000 |
6 May 2019 | HKD | 1.44 | 1.44 | 1.3 | 1.33 | 1.33 | -0.13 (-8.90%) | 2,660,000 |
3 May 2019 | HKD | 1.46 | 1.47 | 1.42 | 1.46 | 1.46 | -0.01 (-0.68%) | 4,087,150 |
2 May 2019 | HKD | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 0.0 (0.0%) | 1,888,000 |
1 May 2019 | HKD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 0 |