Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2019 | HKD | 1.7 | 1.75 | 1.62 | 1.71 | 1.71 | -0.01 (-0.58%) | 2,360,000 |
17 May 2019 | HKD | 1.8 | 1.82 | 1.69 | 1.72 | 1.72 | -0.09 (-4.97%) | 2,698,000 |
16 May 2019 | HKD | 1.79 | 1.82 | 1.74 | 1.81 | 1.81 | 0.0 (0.0%) | 2,054,000 |
15 May 2019 | HKD | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | +0.01 (+0.56%) | 2,074,000 |
14 May 2019 | HKD | 1.78 | 1.81 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 4,124,000 |
13 May 2019 | HKD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.8 | 1.82 | 1.75 | 1.76 | 1.76 | -0.05 (-2.76%) | 1,438,000 |
9 May 2019 | HKD | 1.8 | 1.82 | 1.78 | 1.81 | 1.81 | 0.0 (0.0%) | 3,578,000 |
8 May 2019 | HKD | 1.78 | 1.82 | 1.74 | 1.81 | 1.81 | -0.01 (-0.55%) | 1,848,000 |
7 May 2019 | HKD | 1.77 | 1.83 | 1.74 | 1.82 | 1.82 | +0.05 (+2.82%) | 2,696,000 |
6 May 2019 | HKD | 1.74 | 1.77 | 1.65 | 1.77 | 1.77 | -0.03 (-1.67%) | 3,012,000 |
3 May 2019 | HKD | 1.83 | 1.83 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 644,000 |
2 May 2019 | HKD | 1.8 | 1.85 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 1,190,000 |
1 May 2019 | HKD | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.74 | 1.82 | 1.73 | 1.82 | 1.82 | +0.08 (+4.60%) | 1,272,000 |
29 Apr 2019 | HKD | 1.78 | 1.83 | 1.7 | 1.74 | 1.74 | -0.04 (-2.25%) | 1,056,000 |
26 Apr 2019 | HKD | 1.79 | 1.84 | 1.67 | 1.78 | 1.78 | +0.03 (+1.71%) | 1,668,000 |
25 Apr 2019 | HKD | 1.87 | 1.94 | 1.7 | 1.75 | 1.75 | -0.12 (-6.42%) | 4,288,000 |
24 Apr 2019 | HKD | 1.76 | 1.92 | 1.76 | 1.87 | 1.87 | +0.07 (+3.89%) | 6,004,000 |
23 Apr 2019 | HKD | 1.69 | 1.83 | 1.69 | 1.8 | 1.8 | +0.11 (+6.51%) | 4,696,000 |
22 Apr 2019 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 782,000 |
17 Apr 2019 | HKD | 1.66 | 1.72 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 932,000 |
16 Apr 2019 | HKD | 1.6 | 1.7 | 1.6 | 1.66 | 1.66 | +0.01 (+0.61%) | 1,472,000 |
15 Apr 2019 | HKD | 1.69 | 1.71 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 768,000 |
12 Apr 2019 | HKD | 1.74 | 1.74 | 1.64 | 1.66 | 1.66 | -0.08 (-4.60%) | 1,000,000 |
11 Apr 2019 | HKD | 1.78 | 1.78 | 1.73 | 1.74 | 1.74 | -0.04 (-2.25%) | 366,000 |
10 Apr 2019 | HKD | 1.72 | 1.8 | 1.72 | 1.78 | 1.78 | +0.02 (+1.14%) | 1,096,000 |
9 Apr 2019 | HKD | 1.76 | 1.78 | 1.72 | 1.76 | 1.76 | -0.03 (-1.68%) | 783,188 |