Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2019 | HKD | 1.37 | 1.39 | 1.31 | 1.38 | 1.38 | -0.01 (-0.72%) | 533,000 |
13 Jun 2019 | HKD | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 328,000 |
12 Jun 2019 | HKD | 1.37 | 1.41 | 1.37 | 1.4 | 1.4 | 0.0 (0.0%) | 197,000 |
11 Jun 2019 | HKD | 1.4 | 1.43 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 1,120,000 |
10 Jun 2019 | HKD | 1.42 | 1.48 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 7,900,000 |
7 Jun 2019 | HKD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.52 | 1.52 | 1.4 | 1.43 | 1.43 | -0.07 (-4.67%) | 609,000 |
5 Jun 2019 | HKD | 1.51 | 1.54 | 1.49 | 1.5 | 1.5 | -0.02 (-1.32%) | 6,334,000 |
4 Jun 2019 | HKD | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | +0.03 (+2.01%) | 696,000 |
3 Jun 2019 | HKD | 1.5 | 1.52 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 308,000 |
31 May 2019 | HKD | 1.43 | 1.51 | 1.43 | 1.49 | 1.49 | +0.03 (+2.05%) | 5,683,000 |
30 May 2019 | HKD | 1.48 | 1.51 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 7,582,000 |
29 May 2019 | HKD | 1.5 | 1.55 | 1.44 | 1.45 | 1.45 | -0.04 (-2.68%) | 4,837,000 |
28 May 2019 | HKD | 1.45 | 1.5 | 1.39 | 1.49 | 1.49 | +0.04 (+2.76%) | 9,165,000 |
27 May 2019 | HKD | 1.48 | 1.5 | 1.41 | 1.45 | 1.45 | -0.01 (-0.68%) | 130,000 |
24 May 2019 | HKD | 1.48 | 1.52 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 3,252,000 |
23 May 2019 | HKD | 1.52 | 1.55 | 1.46 | 1.5 | 1.5 | -0.04 (-2.60%) | 2,819,000 |
22 May 2019 | HKD | 1.5 | 1.55 | 1.49 | 1.54 | 1.54 | +0.03 (+1.99%) | 146,000 |
21 May 2019 | HKD | 1.47 | 1.52 | 1.45 | 1.51 | 1.51 | +0.04 (+2.72%) | 735,000 |
20 May 2019 | HKD | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 121,000 |
17 May 2019 | HKD | 1.47 | 1.52 | 1.47 | 1.48 | 1.48 | -0.04 (-2.63%) | 209,000 |
16 May 2019 | HKD | 1.55 | 1.55 | 1.47 | 1.52 | 1.52 | +0.01 (+0.66%) | 206,000 |
15 May 2019 | HKD | 1.52 | 1.52 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 71,000 |
14 May 2019 | HKD | 1.54 | 1.55 | 1.44 | 1.52 | 1.52 | +0.01 (+0.66%) | 614,000 |
13 May 2019 | HKD | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.57 | 1.57 | 1.43 | 1.51 | 1.51 | +0.02 (+1.34%) | 432,000 |
9 May 2019 | HKD | 1.53 | 1.59 | 1.47 | 1.49 | 1.49 | -0.05 (-3.25%) | 182,000 |
8 May 2019 | HKD | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.02 (-1.28%) | 26,000 |
7 May 2019 | HKD | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.06 (+4%) | 15,000 |
6 May 2019 | HKD | 1.51 | 1.56 | 1.47 | 1.5 | 1.5 | -0.07 (-4.46%) | 651,349 |