Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 6.31 | 6.47 | 6.31 | 6.42 | 6.42 | +0.04 (+0.63%) | 269,800 |
24 May 2019 | HKD | 6.47 | 6.5 | 6.32 | 6.38 | 6.38 | +0.01 (+0.16%) | 598,200 |
23 May 2019 | HKD | 6.39 | 6.49 | 6.31 | 6.37 | 6.37 | -0.13 (-2%) | 681,200 |
22 May 2019 | HKD | 6.52 | 6.57 | 6.46 | 6.5 | 6.5 | +0.04 (+0.62%) | 358,000 |
21 May 2019 | HKD | 6.39 | 6.5 | 6.38 | 6.46 | 6.46 | +0.08 (+1.25%) | 1,028,400 |
20 May 2019 | HKD | 6.54 | 6.58 | 6.3 | 6.38 | 6.38 | -0.19 (-2.89%) | 1,079,800 |
17 May 2019 | HKD | 6.77 | 6.82 | 6.5 | 6.57 | 6.57 | -0.18 (-2.67%) | 507,600 |
16 May 2019 | HKD | 6.75 | 6.82 | 6.71 | 6.75 | 6.75 | +0.01 (+0.15%) | 990,800 |
15 May 2019 | HKD | 6.66 | 6.78 | 6.65 | 6.74 | 6.74 | +0.13 (+1.97%) | 1,288,200 |
14 May 2019 | HKD | 6.8 | 6.88 | 6.57 | 6.61 | 6.61 | -0.37 (-5.30%) | 3,387,983 |
13 May 2019 | HKD | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 6.98 | 7.05 | 6.88 | 6.98 | 6.98 | +0.09 (+1.31%) | 1,415,800 |
9 May 2019 | HKD | 7.09 | 7.09 | 6.86 | 6.89 | 6.89 | -0.13 (-1.85%) | 1,617,000 |
8 May 2019 | HKD | 6.96 | 7.12 | 6.9 | 7.02 | 7.02 | -0.15 (-2.09%) | 828,000 |
7 May 2019 | HKD | 7.13 | 7.19 | 7.06 | 7.17 | 7.17 | +0.1 (+1.41%) | 2,707,600 |
6 May 2019 | HKD | 7.5 | 7.5 | 6.92 | 7.07 | 7.07 | -0.54 (-7.10%) | 2,825,664 |
3 May 2019 | HKD | 7.77 | 7.77 | 7.35 | 7.61 | 7.61 | -0.07 (-0.91%) | 1,063,600 |
2 May 2019 | HKD | 7.95 | 7.95 | 7.54 | 7.68 | 7.68 | +0.16 (+2.13%) | 200,000 |
1 May 2019 | HKD | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 7.57 | 7.65 | 7.49 | 7.52 | 7.52 | -0.16 (-2.08%) | 167,800 |
29 Apr 2019 | HKD | 7.61 | 7.76 | 7.6 | 7.68 | 7.68 | -0.01 (-0.13%) | 181,400 |
26 Apr 2019 | HKD | 7.73 | 7.76 | 7.61 | 7.69 | 7.69 | +0.03 (+0.39%) | 991,000 |
25 Apr 2019 | HKD | 7.8 | 7.87 | 7.62 | 7.66 | 7.66 | -0.1 (-1.29%) | 1,217,419 |
24 Apr 2019 | HKD | 7.75 | 7.84 | 7.69 | 7.76 | 7.76 | +0.05 (+0.65%) | 1,714,668 |
23 Apr 2019 | HKD | 7.84 | 7.84 | 7.7 | 7.71 | 7.71 | -0.13 (-1.66%) | 1,435,086 |
22 Apr 2019 | HKD | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 7.86 | 7.97 | 7.8 | 7.84 | 7.84 | -0.08 (-1.01%) | 1,192,200 |
17 Apr 2019 | HKD | 7.99 | 7.99 | 7.9 | 7.92 | 7.92 | -0.02 (-0.25%) | 634,400 |
16 Apr 2019 | HKD | 7.82 | 7.99 | 7.73 | 7.94 | 7.94 | +0.11 (+1.40%) | 1,365,400 |