Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 2.47 | 2.51 | 2.45 | 2.45 | 2.45 | -0.01 (-0.41%) | 512,000 |
24 May 2019 | HKD | 2.46 | 2.47 | 2.45 | 2.46 | 2.46 | -0.01 (-0.40%) | 672,000 |
23 May 2019 | HKD | 2.48 | 2.5 | 2.45 | 2.47 | 2.47 | -0.01 (-0.40%) | 294,000 |
22 May 2019 | HKD | 2.49 | 2.53 | 2.48 | 2.48 | 2.48 | -0.01 (-0.40%) | 654,000 |
21 May 2019 | HKD | 2.46 | 2.49 | 2.46 | 2.49 | 2.49 | +0.03 (+1.22%) | 788,000 |
20 May 2019 | HKD | 2.48 | 2.49 | 2.43 | 2.46 | 2.46 | -0.03 (-1.20%) | 968,000 |
17 May 2019 | HKD | 2.51 | 2.53 | 2.48 | 2.49 | 2.49 | -0.01 (-0.40%) | 658,000 |
16 May 2019 | HKD | 2.48 | 2.56 | 2.47 | 2.5 | 2.5 | +0.02 (+0.81%) | 2,304,000 |
15 May 2019 | HKD | 2.47 | 2.5 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 390,000 |
14 May 2019 | HKD | 2.47 | 2.49 | 2.45 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,080,000 |
13 May 2019 | HKD | 2.5 | 2.5 | 2.5 | 2.5 | 2.5 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.51 | 2.55 | 2.49 | 2.5 | 2.5 | -0.01 (-0.40%) | 1,258,000 |
9 May 2019 | HKD | 2.54 | 2.54 | 2.49 | 2.51 | 2.51 | -0.02 (-0.79%) | 1,374,000 |
8 May 2019 | HKD | 2.53 | 2.57 | 2.53 | 2.53 | 2.53 | -0.04 (-1.56%) | 416,000 |
7 May 2019 | HKD | 2.54 | 2.58 | 2.54 | 2.57 | 2.57 | +0.01 (+0.39%) | 504,000 |
6 May 2019 | HKD | 2.56 | 2.59 | 2.52 | 2.56 | 2.56 | -0.04 (-1.54%) | 1,730,000 |
3 May 2019 | HKD | 2.6 | 2.6 | 2.58 | 2.6 | 2.6 | 0.0 (0.0%) | 80,000 |
2 May 2019 | HKD | 2.58 | 2.6 | 2.57 | 2.6 | 2.6 | -0.02 (-0.76%) | 600,000 |
1 May 2019 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.6 | 2.66 | 2.59 | 2.62 | 2.62 | +0.01 (+0.38%) | 1,189,472 |
29 Apr 2019 | HKD | 2.57 | 2.61 | 2.55 | 2.61 | 2.61 | +0.03 (+1.16%) | 497,920 |
26 Apr 2019 | HKD | 2.58 | 2.59 | 2.56 | 2.58 | 2.58 | -0.01 (-0.39%) | 776,000 |
25 Apr 2019 | HKD | 2.63 | 2.64 | 2.58 | 2.59 | 2.59 | -0.06 (-2.26%) | 778,000 |
24 Apr 2019 | HKD | 2.6 | 2.66 | 2.58 | 2.65 | 2.65 | +0.07 (+2.71%) | 1,854,000 |
23 Apr 2019 | HKD | 2.6 | 2.64 | 2.58 | 2.58 | 2.58 | -0.05 (-1.90%) | 591,542 |
22 Apr 2019 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.63 | 2.64 | 2.62 | 2.63 | 2.63 | -0.02 (-0.75%) | 520,000 |
17 Apr 2019 | HKD | 2.66 | 2.66 | 2.62 | 2.65 | 2.65 | +0.01 (+0.38%) | 1,132,000 |
16 Apr 2019 | HKD | 2.62 | 2.65 | 2.62 | 2.64 | 2.64 | 0.0 (0.0%) | 801,784 |