Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 0.89 | 0.91 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,398,000 |
7 Jun 2019 | HKD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.88 | 0.89 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 310,000 |
5 Jun 2019 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | +0.01 (+1.15%) | 676,000 |
4 Jun 2019 | HKD | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,304,000 |
3 Jun 2019 | HKD | 0.87 | 0.89 | 0.86 | 0.88 | 0.88 | 0.0 (0.0%) | 1,114,000 |
31 May 2019 | HKD | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | -0.01 (-1.12%) | 2,078,000 |
30 May 2019 | HKD | 0.87 | 0.91 | 0.87 | 0.89 | 0.89 | +0.01 (+1.14%) | 1,942,000 |
29 May 2019 | HKD | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -0.02 (-2.22%) | 2,488,000 |
28 May 2019 | HKD | 0.9 | 0.93 | 0.85 | 0.9 | 0.9 | -0.01 (-1.10%) | 7,572,436 |
27 May 2019 | HKD | 0.89 | 0.92 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 2,636,000 |
24 May 2019 | HKD | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -0.05 (-5.49%) | 4,142,000 |
23 May 2019 | HKD | 0.95 | 0.95 | 0.88 | 0.91 | 0.91 | -0.05 (-5.21%) | 2,826,000 |
22 May 2019 | HKD | 0.96 | 0.97 | 0.93 | 0.96 | 0.96 | -0.01 (-1.03%) | 2,082,000 |
21 May 2019 | HKD | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | +0.04 (+4.30%) | 2,040,000 |
20 May 2019 | HKD | 1.01 | 1.01 | 0.91 | 0.93 | 0.93 | -0.07 (-7.00%) | 5,453,000 |
17 May 2019 | HKD | 1.02 | 1.02 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 2,004,000 |
16 May 2019 | HKD | 1.04 | 1.06 | 0.98 | 1.03 | 1.03 | -0.01 (-0.96%) | 5,314,000 |
15 May 2019 | HKD | 1 | 1.06 | 0.99 | 1.04 | 1.04 | +0.04 (+4%) | 5,380,000 |
14 May 2019 | HKD | 1.03 | 1.04 | 0.98 | 1 | 1 | -0.04 (-3.85%) | 3,906,000 |
13 May 2019 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 1.03 | 1.06 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 3,217,700 |
9 May 2019 | HKD | 1.05 | 1.06 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 3,688,000 |
8 May 2019 | HKD | 1.01 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,744,000 |
7 May 2019 | HKD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | +0.02 (+2.02%) | 2,864,000 |
6 May 2019 | HKD | 1.05 | 1.07 | 0.98 | 0.99 | 0.99 | -0.08 (-7.48%) | 7,250,000 |
3 May 2019 | HKD | 1.11 | 1.11 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 742,000 |
2 May 2019 | HKD | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -0.05 (-4.46%) | 1,098,000 |
1 May 2019 | HKD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 1.12 | 1.24 | 1.12 | 1.12 | 1.12 | 0.0 (0.0%) | 2,710,000 |