Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2019 | HKD | 1.08 | 1.12 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 2,055,000 |
17 Jun 2019 | HKD | 1.11 | 1.18 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,853,000 |
14 Jun 2019 | HKD | 1.12 | 1.12 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 2,877,000 |
13 Jun 2019 | HKD | 1.12 | 1.12 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 2,550,000 |
12 Jun 2019 | HKD | 1.13 | 1.13 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 5,724,000 |
11 Jun 2019 | HKD | 1.09 | 1.15 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 9,593,000 |
10 Jun 2019 | HKD | 1.1 | 1.13 | 1.03 | 1.1 | 1.1 | 0.0 (0.0%) | 9,864,000 |
7 Jun 2019 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.09 | 1.15 | 1.03 | 1.1 | 1.1 | +0.02 (+1.85%) | 7,857,000 |
5 Jun 2019 | HKD | 1.1 | 1.1 | 1.01 | 1.08 | 1.08 | +0.03 (+2.86%) | 3,717,000 |
4 Jun 2019 | HKD | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.02 (+1.94%) | 12,528,000 |
3 Jun 2019 | HKD | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | -0.05 (-4.63%) | 11,532,000 |
31 May 2019 | HKD | 0.97 | 1.08 | 0.96 | 1.08 | 1.08 | +0.09 (+9.09%) | 5,409,000 |
30 May 2019 | HKD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 2,843,000 |
29 May 2019 | HKD | 1.01 | 1.01 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 2,643,000 |
28 May 2019 | HKD | 1.02 | 1.02 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 2,265,000 |
27 May 2019 | HKD | 1 | 1.06 | 1 | 1.02 | 1.02 | +0.04 (+4.08%) | 13,266,000 |
24 May 2019 | HKD | 1 | 1.02 | 0.96 | 0.98 | 0.98 | -0.02 (-2%) | 1,749,000 |
23 May 2019 | HKD | 1 | 1.05 | 0.83 | 1 | 1 | -0.01 (-0.99%) | 1,436,950 |
22 May 2019 | HKD | 1.01 | 1.03 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 1,365,000 |
21 May 2019 | HKD | 1.04 | 1.06 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 5,523,000 |
20 May 2019 | HKD | 1.06 | 1.07 | 0.98 | 1.06 | 1.06 | +0.01 (+0.95%) | 2,055,000 |
17 May 2019 | HKD | 1.01 | 1.07 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 7,224,200 |
16 May 2019 | HKD | 1.04 | 1.05 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 3,840,000 |
15 May 2019 | HKD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 1,565,000 |
14 May 2019 | HKD | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.03 (-2.75%) | 2,280,000 |
13 May 2019 | HKD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.06 | 1.13 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 3,159,000 |
9 May 2019 | HKD | 1.07 | 1.07 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 10,347,400 |
8 May 2019 | HKD | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | -0.01 (-0.92%) | 12,375,000 |