Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.75 | 0.76 | 0.72 | 0.75 | 0.75 | +0.01 (+1.35%) | 1,385,000 |
24 May 2019 | HKD | 0.72 | 0.78 | 0.7 | 0.74 | 0.74 | +0.02 (+2.78%) | 195,000 |
23 May 2019 | HKD | 0.77 | 0.81 | 0.69 | 0.72 | 0.72 | -0.07 (-8.86%) | 3,255,000 |
22 May 2019 | HKD | 0.8 | 0.88 | 0.74 | 0.79 | 0.79 | 0.0 (0.0%) | 3,330,000 |
21 May 2019 | HKD | 0.76 | 0.79 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 310,000 |
20 May 2019 | HKD | 0.74 | 0.8 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 5,460,000 |
17 May 2019 | HKD | 0.71 | 0.71 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 905,000 |
16 May 2019 | HKD | 0.76 | 0.77 | 0.69 | 0.7 | 0.7 | -0.06 (-7.89%) | 1,225,000 |
15 May 2019 | HKD | 0.75 | 0.88 | 0.68 | 0.76 | 0.76 | +0.02 (+2.70%) | 4,775,000 |
14 May 2019 | HKD | 0.83 | 0.83 | 0.74 | 0.74 | 0.74 | -0.04 (-5.13%) | 1,090,000 |
13 May 2019 | HKD | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 265,000 |
9 May 2019 | HKD | 0.75 | 0.84 | 0.75 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,090,000 |
8 May 2019 | HKD | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 120,000 |
7 May 2019 | HKD | 0.73 | 0.78 | 0.73 | 0.78 | 0.78 | +0.01 (+1.30%) | 245,000 |
6 May 2019 | HKD | 0.74 | 0.8 | 0.73 | 0.77 | 0.77 | +0.04 (+5.48%) | 1,670,000 |
3 May 2019 | HKD | 0.74 | 0.76 | 0.7 | 0.73 | 0.73 | -0.02 (-2.67%) | 630,000 |
2 May 2019 | HKD | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 205,000 |
1 May 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.73 | 0.77 | 0.71 | 0.75 | 0.75 | +0.03 (+4.17%) | 530,000 |
29 Apr 2019 | HKD | 0.79 | 0.79 | 0.7 | 0.72 | 0.72 | -0.04 (-5.26%) | 680,000 |
26 Apr 2019 | HKD | 0.81 | 0.81 | 0.73 | 0.76 | 0.76 | -0.02 (-2.56%) | 565,000 |
25 Apr 2019 | HKD | 0.81 | 0.81 | 0.75 | 0.78 | 0.78 | +0.02 (+2.63%) | 1,200,000 |
24 Apr 2019 | HKD | 0.76 | 0.76 | 0.67 | 0.76 | 0.76 | +0.06 (+8.57%) | 2,485,000 |
23 Apr 2019 | HKD | 0.7 | 0.75 | 0.67 | 0.7 | 0.7 | 0.0 (0.0%) | 2,250,000 |
22 Apr 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.7 | 0.7 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.71 | 0.74 | 0.68 | 0.7 | 0.7 | +0.03 (+4.48%) | 1,155,000 |
17 Apr 2019 | HKD | 0.67 | 0.67 | 0.64 | 0.67 | 0.67 | +0.03 (+4.69%) | 1,330,000 |
16 Apr 2019 | HKD | 0.79 | 0.79 | 0.63 | 0.64 | 0.64 | -0.14 (-17.95%) | 4,975,000 |