Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 1.39 | 1.39 | 1.27 | 1.32 | 1.32 | -0.05 (-3.65%) | 975,000 |
24 May 2019 | HKD | 1.38 | 1.4 | 1.31 | 1.37 | 1.37 | -0.03 (-2.14%) | 885,000 |
23 May 2019 | HKD | 1.39 | 1.42 | 1.38 | 1.4 | 1.4 | +0.01 (+0.72%) | 875,000 |
22 May 2019 | HKD | 1.39 | 1.42 | 1.34 | 1.39 | 1.39 | -0.06 (-4.14%) | 1,940,000 |
21 May 2019 | HKD | 1.46 | 1.48 | 1.33 | 1.45 | 1.45 | -0.01 (-0.68%) | 3,590,000 |
20 May 2019 | HKD | 1.5 | 1.55 | 1.36 | 1.46 | 1.46 | -0.04 (-2.67%) | 4,470,000 |
17 May 2019 | HKD | 1.42 | 1.5 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 3,160,000 |
16 May 2019 | HKD | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | +0.02 (+1.42%) | 2,145,000 |
15 May 2019 | HKD | 1.38 | 1.45 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 3,000,000 |
14 May 2019 | HKD | 1.37 | 1.41 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,865,000 |
13 May 2019 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.42 | 1.42 | 1.37 | 1.4 | 1.4 | +0.02 (+1.45%) | 1,830,000 |
9 May 2019 | HKD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 1,625,000 |
8 May 2019 | HKD | 1.47 | 1.49 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 1,760,000 |
7 May 2019 | HKD | 1.37 | 1.48 | 1.37 | 1.47 | 1.47 | +0.1 (+7.30%) | 3,150,000 |
6 May 2019 | HKD | 1.31 | 1.38 | 1.26 | 1.37 | 1.37 | +0.07 (+5.38%) | 2,185,000 |
3 May 2019 | HKD | 1.3 | 1.3 | 1.22 | 1.3 | 1.3 | +0.04 (+3.17%) | 1,515,000 |
2 May 2019 | HKD | 1.41 | 1.41 | 1.2 | 1.26 | 1.26 | -0.12 (-8.70%) | 3,705,000 |
1 May 2019 | HKD | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.43 | 1.48 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 1,915,000 |
29 Apr 2019 | HKD | 1.46 | 1.48 | 1.38 | 1.43 | 1.43 | -0.04 (-2.72%) | 3,030,000 |
26 Apr 2019 | HKD | 1.47 | 1.49 | 1.41 | 1.47 | 1.47 | -0.01 (-0.68%) | 2,315,000 |
25 Apr 2019 | HKD | 1.56 | 1.56 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 1,465,000 |
24 Apr 2019 | HKD | 1.56 | 1.56 | 1.45 | 1.49 | 1.49 | -0.07 (-4.49%) | 2,660,000 |
23 Apr 2019 | HKD | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | +0.01 (+0.65%) | 1,465,000 |
22 Apr 2019 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.6 | 1.6 | 1.53 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,040,000 |
17 Apr 2019 | HKD | 1.51 | 1.6 | 1.51 | 1.59 | 1.59 | +0.07 (+4.61%) | 3,640,000 |
16 Apr 2019 | HKD | 1.5 | 1.52 | 1.45 | 1.52 | 1.52 | +0.02 (+1.33%) | 7,080,000 |