Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 40,000 |
4 Jun 2019 | HKD | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 58,000 |
3 Jun 2019 | HKD | 1.08 | 1.1 | 1.02 | 1.1 | 1.1 | +0.02 (+1.85%) | 700,000 |
31 May 2019 | HKD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 52,000 |
30 May 2019 | HKD | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.04 (-3.51%) | 184,000 |
29 May 2019 | HKD | 1.15 | 1.18 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 14,000 |
28 May 2019 | HKD | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | +0.04 (+3.51%) | 54,000 |
27 May 2019 | HKD | 1.12 | 1.2 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 352,000 |
24 May 2019 | HKD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 214,000 |
23 May 2019 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.05 (-4%) | 2,000 |
22 May 2019 | HKD | 1.2 | 1.25 | 1.17 | 1.25 | 1.25 | +0.01 (+0.81%) | 222,000 |
21 May 2019 | HKD | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 72,000 |
20 May 2019 | HKD | 1.14 | 1.26 | 1.14 | 1.26 | 1.26 | +0.08 (+6.78%) | 384,000 |
17 May 2019 | HKD | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -0.03 (-2.48%) | 156,000 |
16 May 2019 | HKD | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 0.0 (0.0%) | 80,000 |
15 May 2019 | HKD | 1.22 | 1.22 | 1.18 | 1.21 | 1.21 | +0.04 (+3.42%) | 78,000 |
14 May 2019 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
13 May 2019 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | +0.03 (+2.63%) | 146,000 |
9 May 2019 | HKD | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | -0.04 (-3.39%) | 262,000 |
8 May 2019 | HKD | 1.17 | 1.2 | 1.16 | 1.18 | 1.18 | -0.02 (-1.67%) | 444,000 |
7 May 2019 | HKD | 1.21 | 1.23 | 1.19 | 1.2 | 1.2 | 0.0 (0.0%) | 156,000 |
6 May 2019 | HKD | 1.26 | 1.26 | 1.17 | 1.2 | 1.2 | -0.09 (-6.98%) | 1,376,000 |
3 May 2019 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
2 May 2019 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
1 May 2019 | HKD | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 266,000 |
29 Apr 2019 | HKD | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 14,000 |
26 Apr 2019 | HKD | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 296,000 |
25 Apr 2019 | HKD | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -0.05 (-3.79%) | 284,000 |