Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 1.53 | 1.6 | 1.47 | 1.59 | 1.59 | -0.01 (-0.63%) | 740,000 |
7 Jun 2019 | HKD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.49 | 1.6 | 1.48 | 1.6 | 1.6 | +0.02 (+1.27%) | 890,000 |
5 Jun 2019 | HKD | 1.52 | 1.58 | 1.43 | 1.58 | 1.58 | +0.06 (+3.95%) | 600,000 |
4 Jun 2019 | HKD | 1.53 | 1.6 | 1.46 | 1.52 | 1.52 | -0.14 (-8.43%) | 250,000 |
3 Jun 2019 | HKD | 1.59 | 1.66 | 1.54 | 1.66 | 1.66 | -0.06 (-3.49%) | 190,000 |
31 May 2019 | HKD | 1.35 | 1.73 | 1.35 | 1.72 | 1.72 | +0.17 (+10.97%) | 560,000 |
30 May 2019 | HKD | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 50,000 |
29 May 2019 | HKD | 1.49 | 1.53 | 1.43 | 1.53 | 1.53 | -0.05 (-3.16%) | 800,000 |
28 May 2019 | HKD | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 10,000 |
27 May 2019 | HKD | 1.45 | 1.56 | 1.45 | 1.56 | 1.56 | -0.04 (-2.50%) | 150,000 |
24 May 2019 | HKD | 1.33 | 1.6 | 1.33 | 1.6 | 1.6 | -0.03 (-1.84%) | 110,000 |
23 May 2019 | HKD | 1.66 | 1.66 | 1.55 | 1.63 | 1.63 | -0.02 (-1.21%) | 220,000 |
22 May 2019 | HKD | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | 0.0 (0.0%) | 1,140,000 |
21 May 2019 | HKD | 1.71 | 1.71 | 1.6 | 1.65 | 1.65 | -0.14 (-7.82%) | 60,000 |
20 May 2019 | HKD | 1.79 | 1.79 | 1.7 | 1.79 | 1.79 | 0.0 (0.0%) | 250,000 |
17 May 2019 | HKD | 1.89 | 1.95 | 1.79 | 1.79 | 1.79 | -0.01 (-0.56%) | 430,000 |
16 May 2019 | HKD | 1.6 | 1.97 | 1.6 | 1.8 | 1.8 | +0.24 (+15.38%) | 1,150,000 |
15 May 2019 | HKD | 1.56 | 1.6 | 1.45 | 1.56 | 1.56 | +0.06 (+4%) | 650,000 |
14 May 2019 | HKD | 1.4 | 1.5 | 1.4 | 1.5 | 1.5 | +0.1 (+7.14%) | 170,000 |
13 May 2019 | HKD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.28 | 1.4 | 1.27 | 1.4 | 1.4 | +0.13 (+10.24%) | 110,000 |
9 May 2019 | HKD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 0 |
8 May 2019 | HKD | 1.2 | 1.29 | 1.2 | 1.29 | 1.29 | +0.09 (+7.50%) | 20,000 |
7 May 2019 | HKD | 1.2 | 1.2 | 1.2 | 1.2 | 1.2 | -0.12 (-9.09%) | 10,000 |
6 May 2019 | HKD | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 0 |
3 May 2019 | HKD | 1.2 | 1.35 | 1.2 | 1.35 | 1.35 | +0.17 (+14.41%) | 90,000 |
2 May 2019 | HKD | 1.17 | 1.18 | 1.1 | 1.18 | 1.18 | +0.02 (+1.72%) | 140,000 |
1 May 2019 | HKD | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.12 | 1.19 | 1.12 | 1.16 | 1.16 | -0.08 (-6.45%) | 480,000 |