Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | HKD | 1.06 | 1.09 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 2,796,000 |
6 May 2019 | HKD | 1.07 | 1.1 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,536,000 |
3 May 2019 | HKD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.04 (-3.57%) | 1,680,120 |
2 May 2019 | HKD | 1.09 | 1.12 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 4,890,000 |
1 May 2019 | HKD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.03 | 1.1 | 1.01 | 1.1 | 1.1 | +0.05 (+4.76%) | 10,051,000 |
29 Apr 2019 | HKD | 1.15 | 1.16 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,439,000 |
26 Apr 2019 | HKD | 1.13 | 1.13 | 1.02 | 1.06 | 1.06 | -0.06 (-5.36%) | 2,502,000 |
25 Apr 2019 | HKD | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 3,015,000 |
24 Apr 2019 | HKD | 1.11 | 1.17 | 1.05 | 1.13 | 1.13 | +0.06 (+5.61%) | 3,320,000 |
23 Apr 2019 | HKD | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 1,863,000 |
22 Apr 2019 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.13 | 1.13 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 1,800,000 |
17 Apr 2019 | HKD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 2,154,000 |
16 Apr 2019 | HKD | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,739,000 |
15 Apr 2019 | HKD | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 2,025,000 |
12 Apr 2019 | HKD | 1.19 | 1.19 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 4,191,000 |
11 Apr 2019 | HKD | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,487,000 |
10 Apr 2019 | HKD | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 5,376,000 |
9 Apr 2019 | HKD | 1.15 | 1.15 | 1.1 | 1.15 | 1.15 | 0.0 (0.0%) | 2,849,000 |
8 Apr 2019 | HKD | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -0.02 (-1.71%) | 2,439,000 |
5 Apr 2019 | HKD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 3,318,000 |
3 Apr 2019 | HKD | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 3,612,000 |
2 Apr 2019 | HKD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 6,666,000 |
1 Apr 2019 | HKD | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 1,824,000 |
29 Mar 2019 | HKD | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -0.01 (-0.85%) | 2,796,000 |
28 Mar 2019 | HKD | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 5,589,000 |
27 Mar 2019 | HKD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 891,000 |