Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 7.1 | 7.1 | 6.85 | 6.89 | 6.89 | -0.06 (-0.86%) | 8,874,500 |
24 May 2019 | HKD | 7.09 | 7.09 | 6.85 | 6.95 | 6.95 | -0.07 (-1.00%) | 9,359,284 |
23 May 2019 | HKD | 7.1 | 7.2 | 6.99 | 7.02 | 7.02 | -0.08 (-1.13%) | 19,606,723 |
22 May 2019 | HKD | 7.14 | 7.25 | 7.06 | 7.1 | 7.1 | -0.17 (-2.34%) | 18,716,609 |
21 May 2019 | HKD | 6.9 | 7.38 | 6.9 | 7.27 | 7.27 | +0.26 (+3.71%) | 15,956,012 |
20 May 2019 | HKD | 7.02 | 7.11 | 6.92 | 7.01 | 7.01 | -0.03 (-0.43%) | 10,940,786 |
17 May 2019 | HKD | 7.14 | 7.17 | 6.98 | 7.04 | 7.04 | -0.1 (-1.40%) | 41,386,179 |
16 May 2019 | HKD | 6.55 | 7.36 | 6.53 | 7.14 | 7.14 | +0.64 (+9.85%) | 36,153,021 |
15 May 2019 | HKD | 6.5 | 6.61 | 6.41 | 6.5 | 6.5 | -0.05 (-0.76%) | 20,807,060 |
14 May 2019 | HKD | 6.43 | 6.62 | 6.4 | 6.55 | 6.55 | +0.04 (+0.61%) | 18,180,453 |
13 May 2019 | HKD | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 6.5 | 6.57 | 6.41 | 6.51 | 6.51 | 0.0 (0.0%) | 28,685,184 |
9 May 2019 | HKD | 6.69 | 6.7 | 6.46 | 6.51 | 6.51 | -0.18 (-2.69%) | 7,972,302 |
8 May 2019 | HKD | 6.64 | 6.76 | 6.56 | 6.69 | 6.69 | +0.03 (+0.45%) | 11,737,980 |
7 May 2019 | HKD | 6.55 | 6.75 | 6.54 | 6.66 | 6.66 | +0.16 (+2.46%) | 18,357,500 |
6 May 2019 | HKD | 6.7 | 6.75 | 6.35 | 6.5 | 6.5 | -0.3 (-4.41%) | 16,338,626 |
3 May 2019 | HKD | 6.81 | 6.82 | 6.72 | 6.8 | 6.8 | -0.04 (-0.58%) | 6,123,352 |
2 May 2019 | HKD | 6.8 | 6.94 | 6.78 | 6.84 | 6.84 | -0.01 (-0.15%) | 12,248,060 |
1 May 2019 | HKD | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 6.94 | 6.94 | 6.8 | 6.85 | 6.85 | -0.11 (-1.58%) | 10,168,747 |
29 Apr 2019 | HKD | 6.99 | 6.99 | 6.79 | 6.96 | 6.96 | +0.08 (+1.16%) | 2,913,502 |
26 Apr 2019 | HKD | 7.06 | 7.1 | 6.84 | 6.88 | 6.88 | -0.18 (-2.55%) | 10,490,581 |
25 Apr 2019 | HKD | 7.07 | 7.2 | 7 | 7.06 | 7.06 | +0.03 (+0.43%) | 6,684,084 |
24 Apr 2019 | HKD | 6.95 | 7.08 | 6.92 | 7.03 | 7.03 | +0.01 (+0.14%) | 5,738,425 |
23 Apr 2019 | HKD | 7.02 | 7.08 | 6.93 | 7.02 | 7.02 | +0.01 (+0.14%) | 10,261,408 |
22 Apr 2019 | HKD | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 7.24 | 7.24 | 6.93 | 7.01 | 7.01 | -0.09 (-1.27%) | 7,109,142 |
17 Apr 2019 | HKD | 7.03 | 7.15 | 7 | 7.1 | 7.1 | +0.14 (+2.01%) | 4,588,500 |
16 Apr 2019 | HKD | 6.99 | 7.11 | 6.75 | 6.96 | 6.96 | -0.03 (-0.43%) | 18,845,155 |