Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | HKD | 13.6 | 13.6 | 13.4 | 13.6 | 13.6 | -0.1 (-0.73%) | 16,000 |
11 Jun 2019 | HKD | 13.72 | 13.72 | 13.6 | 13.7 | 13.7 | +0.02 (+0.15%) | 71,000 |
10 Jun 2019 | HKD | 13.72 | 13.74 | 13.58 | 13.68 | 13.68 | +0.02 (+0.15%) | 93,990 |
7 Jun 2019 | HKD | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 13.6 | 13.72 | 13.6 | 13.66 | 13.66 | +0.04 (+0.29%) | 15,400 |
5 Jun 2019 | HKD | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | 0.0 (0.0%) | 0 |
4 Jun 2019 | HKD | 13.6 | 13.64 | 13.5 | 13.62 | 13.62 | +0.02 (+0.15%) | 6,000 |
3 Jun 2019 | HKD | 13.56 | 13.6 | 13.5 | 13.6 | 13.6 | -0.06 (-0.44%) | 8,000 |
31 May 2019 | HKD | 13.66 | 13.66 | 13.24 | 13.66 | 13.66 | 0.0 (0.0%) | 59,000 |
30 May 2019 | HKD | 13.54 | 13.8 | 13.52 | 13.66 | 13.66 | +0.02 (+0.15%) | 31,600 |
29 May 2019 | HKD | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.0 (0.0%) | 5 |
28 May 2019 | HKD | 13.58 | 13.7 | 13.46 | 13.64 | 13.64 | +0.06 (+0.44%) | 26,000 |
27 May 2019 | HKD | 13.22 | 13.58 | 13.2 | 13.58 | 13.58 | +0.3 (+2.26%) | 68,000 |
24 May 2019 | HKD | 13.5 | 13.5 | 13.22 | 13.28 | 13.28 | -0.24 (-1.78%) | 45,000 |
23 May 2019 | HKD | 13.74 | 13.8 | 13.5 | 13.52 | 13.52 | -0.32 (-2.31%) | 52,500 |
22 May 2019 | HKD | 13.82 | 13.92 | 13.74 | 13.84 | 13.84 | -0.36 (-2.54%) | 36,000 |
21 May 2019 | HKD | 14.08 | 14.26 | 13.92 | 14.2 | 14.2 | +0.02 (+0.14%) | 47,000 |
20 May 2019 | HKD | 14 | 14.2 | 13.9 | 14.18 | 14.18 | -0.02 (-0.14%) | 99,200 |
17 May 2019 | HKD | 14.22 | 14.26 | 14.02 | 14.2 | 14.2 | -0.02 (-0.14%) | 64,000 |
16 May 2019 | HKD | 14.28 | 14.38 | 14.2 | 14.22 | 14.22 | 0.0 (0.0%) | 54,000 |
15 May 2019 | HKD | 14.2 | 14.36 | 14.2 | 14.22 | 14.22 | +0.18 (+1.28%) | 34,000 |
14 May 2019 | HKD | 13.86 | 14.1 | 13.84 | 14.04 | 14.04 | -0.28 (-1.96%) | 192,774 |
13 May 2019 | HKD | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 14.36 | 14.4 | 13.8 | 14.32 | 14.32 | +0.02 (+0.14%) | 179,000 |
9 May 2019 | HKD | 14.4 | 14.4 | 14.2 | 14.3 | 14.3 | -0.22 (-1.52%) | 110,500 |
8 May 2019 | HKD | 14.6 | 14.6 | 14.4 | 14.52 | 14.52 | -0.06 (-0.41%) | 128,000 |
7 May 2019 | HKD | 14.5 | 14.7 | 14.5 | 14.58 | 14.58 | -0.02 (-0.14%) | 76,000 |
6 May 2019 | HKD | 14.6 | 14.6 | 14.44 | 14.6 | 14.6 | -0.2 (-1.35%) | 58,200 |
3 May 2019 | HKD | 14.7 | 14.88 | 14.68 | 14.8 | 14.8 | +0.02 (+0.14%) | 61,450 |
2 May 2019 | HKD | 14.7 | 14.78 | 14.6 | 14.78 | 14.78 | 0.0 (0.0%) | 48,000 |