Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.77 | 0.77 | 0.73 | 0.77 | 0.77 | +0.01 (+1.32%) | 235,000 |
31 May 2019 | HKD | 0.77 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 310,000 |
30 May 2019 | HKD | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 180,000 |
29 May 2019 | HKD | 0.8 | 0.8 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 620,000 |
28 May 2019 | HKD | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 200,000 |
27 May 2019 | HKD | 0.79 | 0.79 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 345,000 |
24 May 2019 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 0.0 (0.0%) | 155,000 |
23 May 2019 | HKD | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 155,000 |
22 May 2019 | HKD | 0.77 | 0.8 | 0.77 | 0.77 | 0.77 | -0.02 (-2.53%) | 530,000 |
21 May 2019 | HKD | 0.85 | 0.85 | 0.77 | 0.79 | 0.79 | +0.01 (+1.28%) | 280,000 |
20 May 2019 | HKD | 0.83 | 0.85 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 870,000 |
17 May 2019 | HKD | 0.82 | 0.82 | 0.78 | 0.78 | 0.78 | -0.04 (-4.88%) | 495,000 |
16 May 2019 | HKD | 0.82 | 0.82 | 0.76 | 0.82 | 0.82 | +0.04 (+5.13%) | 1,350,000 |
15 May 2019 | HKD | 0.78 | 0.8 | 0.73 | 0.78 | 0.78 | +0.01 (+1.30%) | 1,490,000 |
14 May 2019 | HKD | 0.77 | 0.78 | 0.76 | 0.77 | 0.77 | 0.0 (0.0%) | 615,000 |
13 May 2019 | HKD | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.74 | 0.8 | 0.74 | 0.77 | 0.77 | +0.04 (+5.48%) | 2,910,000 |
9 May 2019 | HKD | 0.74 | 0.74 | 0.71 | 0.73 | 0.73 | -0.02 (-2.67%) | 525,000 |
8 May 2019 | HKD | 0.75 | 0.75 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 100,000 |
7 May 2019 | HKD | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 365,000 |
6 May 2019 | HKD | 0.72 | 0.75 | 0.72 | 0.74 | 0.74 | +0.01 (+1.37%) | 880,000 |
3 May 2019 | HKD | 0.74 | 0.75 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 735,000 |
2 May 2019 | HKD | 0.78 | 0.78 | 0.71 | 0.74 | 0.74 | -0.01 (-1.33%) | 450,000 |
1 May 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -0.01 (-1.32%) | 470,000 |
29 Apr 2019 | HKD | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 0.0 (0.0%) | 310,000 |
26 Apr 2019 | HKD | 0.74 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 330,000 |
25 Apr 2019 | HKD | 0.75 | 0.78 | 0.74 | 0.76 | 0.76 | 0.0 (0.0%) | 375,000 |
24 Apr 2019 | HKD | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 460,000 |
23 Apr 2019 | HKD | 0.78 | 0.79 | 0.73 | 0.77 | 0.77 | -0.01 (-1.28%) | 1,475,000 |