Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 1.07 | 1.08 | 1.04 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,038,000 |
4 Jun 2019 | HKD | 1.08 | 1.08 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,868,032 |
3 Jun 2019 | HKD | 1.09 | 1.1 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 3,194,000 |
31 May 2019 | HKD | 1.12 | 1.13 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 5,904,535 |
30 May 2019 | HKD | 1.1 | 1.12 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 802,000 |
29 May 2019 | HKD | 1.11 | 1.12 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 414,000 |
28 May 2019 | HKD | 1.12 | 1.13 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 2,194,000 |
27 May 2019 | HKD | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 3,428,088 |
24 May 2019 | HKD | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,012,000 |
23 May 2019 | HKD | 1.18 | 1.18 | 1.09 | 1.13 | 1.13 | -0.04 (-3.42%) | 8,251,676 |
22 May 2019 | HKD | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,178,000 |
21 May 2019 | HKD | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 4,652,000 |
20 May 2019 | HKD | 1.19 | 1.2 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 2,895,000 |
17 May 2019 | HKD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,012,000 |
16 May 2019 | HKD | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -0.01 (-0.83%) | 2,551,000 |
15 May 2019 | HKD | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | +0.01 (+0.84%) | 3,800,000 |
14 May 2019 | HKD | 1.18 | 1.2 | 1.16 | 1.19 | 1.19 | -0.03 (-2.46%) | 2,884,000 |
13 May 2019 | HKD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 4,830,000 |
9 May 2019 | HKD | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 3,784,000 |
8 May 2019 | HKD | 1.28 | 1.32 | 1.24 | 1.28 | 1.28 | -0.02 (-1.54%) | 9,863,069 |
7 May 2019 | HKD | 1.51 | 1.51 | 1.22 | 1.3 | 1.3 | -0.05 (-3.70%) | 53,210,000 |
6 May 2019 | HKD | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | -0.07 (-4.93%) | 8,754,056 |
3 May 2019 | HKD | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | +0.04 (+2.90%) | 3,686,028 |
2 May 2019 | HKD | 1.39 | 1.4 | 1.38 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,964,000 |
1 May 2019 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 2,593,600 |
29 Apr 2019 | HKD | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 4,372,000 |
26 Apr 2019 | HKD | 1.4 | 1.42 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 5,094,000 |
25 Apr 2019 | HKD | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | +0.02 (+1.44%) | 5,110,000 |