Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 1.52 | 1.6 | 1.38 | 1.6 | 1.5516 | -0.07 (-4.19%) | 3,317,432 |
7 Jun 2019 | HKD | 1.67 | 1.67 | 1.67 | 1.67 | 1.6195 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.66 | 1.67 | 1.66 | 1.67 | 1.6195 | -0.01 (-0.60%) | 20,624 |
5 Jun 2019 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.6292 | 0.0 (0.0%) | 20,624 |
4 Jun 2019 | HKD | 1.68 | 1.68 | 1.68 | 1.68 | 1.6292 | -0.05 (-2.89%) | 12,374 |
3 Jun 2019 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.6777 | 0.0 (0.0%) | 0 |
31 May 2019 | HKD | 1.65 | 1.73 | 1.6 | 1.73 | 1.6777 | +0.08 (+4.85%) | 115,492 |
30 May 2019 | HKD | 1.66 | 1.66 | 1.65 | 1.65 | 1.6001 | -0.08 (-4.62%) | 70,894 |
29 May 2019 | HKD | 1.73 | 1.76 | 1.65 | 1.73 | 1.6777 | 0.0 (0.0%) | 1,289 |
28 May 2019 | HKD | 1.73 | 1.74 | 1.65 | 1.73 | 1.6777 | 0.0 (0.0%) | 5,221,902 |
27 May 2019 | HKD | 1.73 | 1.73 | 1.73 | 1.73 | 1.6777 | 0.0 (0.0%) | 0 |
24 May 2019 | HKD | 1.72 | 1.73 | 1.72 | 1.73 | 1.6777 | 0.0 (0.0%) | 74,245 |
23 May 2019 | HKD | 1.73 | 1.75 | 1.73 | 1.73 | 1.6777 | 0.0 (0.0%) | 43 |
22 May 2019 | HKD | 1.71 | 1.73 | 1.71 | 1.73 | 1.6777 | +0.03 (+1.76%) | 107,243 |
21 May 2019 | HKD | 1.7 | 1.72 | 1.7 | 1.7 | 1.6486 | -0.09 (-5.03%) | 216,290 |
20 May 2019 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7359 | 0.0 (0.0%) | 0 |
17 May 2019 | HKD | 1.79 | 1.79 | 1.79 | 1.79 | 1.7359 | 0.0 (0.0%) | 0 |
16 May 2019 | HKD | 1.79 | 1.85 | 1.7 | 1.79 | 1.7359 | 0.0 (0.0%) | 258 |
15 May 2019 | HKD | 1.79 | 1.79 | 1.75 | 1.79 | 1.7359 | 0.0 (0.0%) | 1,547 |
14 May 2019 | HKD | 1.75 | 1.79 | 1.74 | 1.79 | 1.7359 | +0.01 (+0.56%) | 37,123 |
13 May 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.7262 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.78 | 1.78 | 1.78 | 1.78 | 1.7262 | 0.0 (0.0%) | 0 |
9 May 2019 | HKD | 1.76 | 1.78 | 1.76 | 1.78 | 1.7262 | -0.05 (-2.73%) | 207,525 |
8 May 2019 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.7747 | 0.0 (0.0%) | 0 |
7 May 2019 | HKD | 1.83 | 1.83 | 1.8 | 1.83 | 1.7747 | 0.0 (0.0%) | 516 |
6 May 2019 | HKD | 1.82 | 1.83 | 1.8 | 1.83 | 1.7747 | -0.01 (-0.54%) | 25,780 |
3 May 2019 | HKD | 1.85 | 1.85 | 1.84 | 1.84 | 1.7844 | 0.0 (0.0%) | 24,748 |
2 May 2019 | HKD | 1.83 | 1.84 | 1.8 | 1.84 | 1.7844 | +0.01 (+0.55%) | 46,403 |
1 May 2019 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.7747 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.83 | 1.83 | 1.83 | 1.83 | 1.7747 | -0.02 (-1.08%) | 7,955 |