Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 1.47 | 1.48 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 8,714,000 |
24 May 2019 | HKD | 1.46 | 1.49 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 6,818,000 |
23 May 2019 | HKD | 1.47 | 1.5 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 7,272,000 |
22 May 2019 | HKD | 1.45 | 1.48 | 1.45 | 1.47 | 1.47 | +0.02 (+1.38%) | 10,462,000 |
21 May 2019 | HKD | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | +0.06 (+4.32%) | 9,654,000 |
20 May 2019 | HKD | 1.38 | 1.42 | 1.34 | 1.39 | 1.39 | 0.0 (0.0%) | 6,280,000 |
17 May 2019 | HKD | 1.43 | 1.45 | 1.37 | 1.39 | 1.39 | -0.04 (-2.80%) | 3,592,000 |
16 May 2019 | HKD | 1.42 | 1.45 | 1.39 | 1.43 | 1.43 | +0.01 (+0.70%) | 4,362,000 |
15 May 2019 | HKD | 1.38 | 1.45 | 1.37 | 1.42 | 1.42 | +0.04 (+2.90%) | 6,226,000 |
14 May 2019 | HKD | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,806,000 |
13 May 2019 | HKD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.41 | 1.44 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 3,150,400 |
9 May 2019 | HKD | 1.43 | 1.45 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,270,000 |
8 May 2019 | HKD | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.01 (-0.69%) | 702,000 |
7 May 2019 | HKD | 1.47 | 1.53 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 9,010,000 |
6 May 2019 | HKD | 1.45 | 1.47 | 1.41 | 1.47 | 1.47 | 0.0 (0.0%) | 1,334,000 |
3 May 2019 | HKD | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 4,406,000 |
2 May 2019 | HKD | 1.42 | 1.48 | 1.4 | 1.47 | 1.47 | +0.05 (+3.52%) | 3,508,500 |
1 May 2019 | HKD | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.45 | 1.45 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 1,492,000 |
29 Apr 2019 | HKD | 1.42 | 1.46 | 1.4 | 1.45 | 1.45 | +0.02 (+1.40%) | 2,634,000 |
26 Apr 2019 | HKD | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 3,150,000 |
25 Apr 2019 | HKD | 1.41 | 1.43 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 8,056,000 |
24 Apr 2019 | HKD | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | -0.02 (-1.40%) | 2,182,000 |
23 Apr 2019 | HKD | 1.48 | 1.48 | 1.4 | 1.43 | 1.43 | -0.05 (-3.38%) | 2,620,000 |
22 Apr 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.49 | 1.51 | 1.46 | 1.48 | 1.48 | -0.01 (-0.67%) | 2,040,000 |
17 Apr 2019 | HKD | 1.43 | 1.52 | 1.4 | 1.49 | 1.49 | +0.05 (+3.47%) | 5,430,000 |
16 Apr 2019 | HKD | 1.45 | 1.45 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 2,306,000 |