Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 19,000 |
24 May 2019 | HKD | 1.7 | 1.71 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 133,000 |
23 May 2019 | HKD | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.03 (-1.72%) | 37,000 |
22 May 2019 | HKD | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | 0.0 (0.0%) | 1,950,000 |
21 May 2019 | HKD | 1.76 | 1.76 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 219,000 |
20 May 2019 | HKD | 1.8 | 1.8 | 1.76 | 1.78 | 1.78 | -0.02 (-1.11%) | 155,000 |
17 May 2019 | HKD | 1.82 | 1.82 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 64,000 |
16 May 2019 | HKD | 1.79 | 1.82 | 1.79 | 1.81 | 1.81 | -0.01 (-0.55%) | 83,000 |
15 May 2019 | HKD | 1.8 | 1.83 | 1.78 | 1.82 | 1.82 | +0.01 (+0.55%) | 203,000 |
14 May 2019 | HKD | 1.82 | 1.82 | 1.77 | 1.81 | 1.81 | -0.06 (-3.21%) | 217,000 |
13 May 2019 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.87 | 1.89 | 1.84 | 1.87 | 1.87 | +0.01 (+0.54%) | 566,000 |
9 May 2019 | HKD | 1.91 | 1.92 | 1.83 | 1.86 | 1.86 | -0.05 (-2.62%) | 548,000 |
8 May 2019 | HKD | 1.86 | 1.92 | 1.86 | 1.91 | 1.91 | +0.04 (+2.14%) | 1,752,000 |
7 May 2019 | HKD | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 0.0 (0.0%) | 2,526,000 |
6 May 2019 | HKD | 1.87 | 1.87 | 1.84 | 1.87 | 1.87 | -0.02 (-1.06%) | 1,440,000 |
3 May 2019 | HKD | 1.9 | 1.92 | 1.86 | 1.89 | 1.89 | +0.01 (+0.53%) | 840,000 |
2 May 2019 | HKD | 1.9 | 1.99 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 1,968,000 |
1 May 2019 | HKD | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.89 | 1.9 | 1.87 | 1.87 | 1.87 | -0.01 (-0.53%) | 609,000 |
29 Apr 2019 | HKD | 1.9 | 1.91 | 1.88 | 1.88 | 1.88 | -0.01 (-0.53%) | 480,000 |
26 Apr 2019 | HKD | 1.9 | 1.91 | 1.88 | 1.89 | 1.89 | 0.0 (0.0%) | 1,085,000 |
25 Apr 2019 | HKD | 1.96 | 1.96 | 1.88 | 1.89 | 1.89 | -0.09 (-4.55%) | 1,802,000 |
24 Apr 2019 | HKD | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.0 (0.0%) | 97,000 |
23 Apr 2019 | HKD | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | +0.03 (+1.54%) | 624,000 |
22 Apr 2019 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.99 | 2 | 1.95 | 1.95 | 1.95 | -0.04 (-2.01%) | 315,000 |
17 Apr 2019 | HKD | 1.97 | 2.01 | 1.97 | 1.99 | 1.99 | +0.02 (+1.02%) | 442,000 |
16 Apr 2019 | HKD | 1.98 | 1.99 | 1.94 | 1.97 | 1.97 | +0.05 (+2.60%) | 338,000 |