Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 6.53 | 6.53 | 6.32 | 6.45 | 6.45 | -0.08 (-1.23%) | 9,238,005 |
24 May 2019 | HKD | 6.63 | 6.68 | 6.41 | 6.53 | 6.53 | +0.02 (+0.31%) | 12,502,624 |
23 May 2019 | HKD | 6.66 | 6.67 | 6.46 | 6.51 | 6.51 | -0.18 (-2.69%) | 15,066,658 |
22 May 2019 | HKD | 6.73 | 6.8 | 6.68 | 6.69 | 6.69 | -0.03 (-0.45%) | 8,341,600 |
21 May 2019 | HKD | 6.8 | 6.89 | 6.66 | 6.72 | 6.72 | -0.09 (-1.32%) | 11,103,278 |
20 May 2019 | HKD | 6.98 | 7.01 | 6.75 | 6.81 | 6.81 | -0.1 (-1.45%) | 15,110,956 |
17 May 2019 | HKD | 7 | 7.04 | 6.86 | 6.91 | 6.91 | -0.03 (-0.43%) | 14,260,000 |
16 May 2019 | HKD | 6.95 | 6.99 | 6.84 | 6.94 | 6.94 | -0.05 (-0.72%) | 14,705,300 |
15 May 2019 | HKD | 7.13 | 7.13 | 6.96 | 6.99 | 6.99 | -0.09 (-1.27%) | 16,698,500 |
14 May 2019 | HKD | 6.77 | 7.1 | 6.73 | 7.08 | 7.08 | +0.26 (+3.81%) | 35,541,519 |
13 May 2019 | HKD | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 6.87 | 6.94 | 6.75 | 6.82 | 6.82 | -0.02 (-0.29%) | 46,802,000 |
9 May 2019 | HKD | 7.02 | 7.07 | 6.8 | 6.84 | 6.84 | -0.2 (-2.84%) | 16,891,155 |
8 May 2019 | HKD | 7.07 | 7.09 | 6.97 | 7.04 | 7.04 | -0.12 (-1.68%) | 11,350,680 |
7 May 2019 | HKD | 7.33 | 7.33 | 7.11 | 7.16 | 7.16 | -0.12 (-1.65%) | 14,966,387 |
6 May 2019 | HKD | 7.35 | 7.35 | 7.18 | 7.28 | 7.28 | -0.14 (-1.89%) | 14,564,102 |
3 May 2019 | HKD | 7.31 | 7.42 | 7.16 | 7.42 | 7.42 | +0.03 (+0.41%) | 12,872,000 |
2 May 2019 | HKD | 7.45 | 7.54 | 7.32 | 7.39 | 7.39 | -0.22 (-2.89%) | 13,859,023 |
1 May 2019 | HKD | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 7.71 | 7.71 | 7.5 | 7.61 | 7.61 | -0.09 (-1.17%) | 10,340,016 |
29 Apr 2019 | HKD | 7.75 | 7.78 | 7.59 | 7.7 | 7.7 | +0.07 (+0.92%) | 15,582,375 |
26 Apr 2019 | HKD | 7.68 | 7.77 | 7.62 | 7.63 | 7.63 | -0.09 (-1.17%) | 11,032,627 |
25 Apr 2019 | HKD | 7.94 | 7.95 | 7.7 | 7.72 | 7.72 | -0.24 (-3.02%) | 9,715,544 |
24 Apr 2019 | HKD | 8.11 | 8.15 | 7.91 | 7.96 | 7.96 | -0.17 (-2.09%) | 12,392,010 |
23 Apr 2019 | HKD | 8.42 | 8.44 | 8.07 | 8.13 | 8.13 | -0.41 (-4.80%) | 12,496,958 |
22 Apr 2019 | HKD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 8.68 | 8.77 | 8.48 | 8.54 | 8.54 | -0.08 (-0.93%) | 17,406,241 |
17 Apr 2019 | HKD | 8.08 | 8.64 | 8.06 | 8.62 | 8.62 | +0.5 (+6.16%) | 19,751,804 |
16 Apr 2019 | HKD | 8.37 | 8.37 | 8.11 | 8.12 | 8.12 | -0.17 (-2.05%) | 9,014,598 |