Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | HKD | 4.82 | 5.05 | 4.8 | 4.94 | 4.94 | +0.12 (+2.49%) | 2,675,600 |
10 Jun 2019 | HKD | 4.9 | 4.9 | 4.56 | 4.82 | 4.82 | -0.08 (-1.63%) | 4,104,198 |
7 Jun 2019 | HKD | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.05 | 5.18 | 4.87 | 4.9 | 4.9 | -0.2 (-3.92%) | 2,664,248 |
5 Jun 2019 | HKD | 5.2 | 5.27 | 5.02 | 5.1 | 5.1 | +0.01 (+0.20%) | 1,303,200 |
4 Jun 2019 | HKD | 5.25 | 5.25 | 5.05 | 5.09 | 5.09 | -0.07 (-1.36%) | 1,132,400 |
3 Jun 2019 | HKD | 5.2 | 5.32 | 5.11 | 5.16 | 5.16 | -0.01 (-0.19%) | 1,065,600 |
31 May 2019 | HKD | 5.3 | 5.41 | 5.15 | 5.17 | 5.17 | -0.17 (-3.18%) | 1,371,200 |
30 May 2019 | HKD | 5.39 | 5.42 | 5.3 | 5.34 | 5.34 | -0.05 (-0.93%) | 988,000 |
29 May 2019 | HKD | 5.33 | 5.49 | 5.32 | 5.39 | 5.39 | +0.07 (+1.32%) | 1,204,800 |
28 May 2019 | HKD | 5.3 | 5.44 | 5.14 | 5.32 | 5.32 | +0.12 (+2.31%) | 1,496,000 |
27 May 2019 | HKD | 5.46 | 5.46 | 5.1 | 5.2 | 5.2 | -0.25 (-4.59%) | 2,039,200 |
24 May 2019 | HKD | 5.35 | 5.56 | 5.35 | 5.45 | 5.45 | +0.06 (+1.11%) | 1,856,400 |
23 May 2019 | HKD | 5.59 | 5.6 | 5.29 | 5.39 | 5.39 | -0.2 (-3.58%) | 2,786,000 |
22 May 2019 | HKD | 5.72 | 5.74 | 5.52 | 5.59 | 5.59 | -0.05 (-0.89%) | 2,440,400 |
21 May 2019 | HKD | 5.79 | 5.83 | 5.54 | 5.64 | 5.64 | -0.16 (-2.76%) | 3,569,600 |
20 May 2019 | HKD | 6.07 | 6.19 | 5.8 | 5.8 | 5.8 | -0.3 (-4.92%) | 2,542,000 |
17 May 2019 | HKD | 6.47 | 6.58 | 6.05 | 6.1 | 6.1 | -0.3 (-4.69%) | 3,124,000 |
16 May 2019 | HKD | 5.9 | 6.5 | 5.83 | 6.4 | 6.4 | +0.51 (+8.66%) | 3,995,600 |
15 May 2019 | HKD | 5.72 | 5.97 | 5.7 | 5.89 | 5.89 | +0.25 (+4.43%) | 2,484,000 |
14 May 2019 | HKD | 5.84 | 5.9 | 5.62 | 5.64 | 5.64 | -0.36 (-6%) | 1,755,200 |
13 May 2019 | HKD | 6 | 6 | 6 | 6 | 6 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 6.2 | 6.22 | 5.83 | 6 | 6 | -0.04 (-0.66%) | 2,683,200 |
9 May 2019 | HKD | 6.22 | 6.3 | 5.9 | 6.04 | 6.04 | -0.16 (-2.58%) | 1,749,200 |
8 May 2019 | HKD | 6.5 | 6.5 | 6.1 | 6.2 | 6.2 | -0.3 (-4.62%) | 1,444,400 |
7 May 2019 | HKD | 6.55 | 6.57 | 6.28 | 6.5 | 6.5 | +0.08 (+1.25%) | 2,302,800 |
6 May 2019 | HKD | 6.7 | 6.7 | 6.32 | 6.42 | 6.42 | -0.46 (-6.69%) | 2,190,400 |
3 May 2019 | HKD | 6.8 | 7.02 | 6.8 | 6.88 | 6.88 | +0.13 (+1.93%) | 1,664,400 |
2 May 2019 | HKD | 7.13 | 7.27 | 6.75 | 6.75 | 6.75 | -0.44 (-6.12%) | 2,390,800 |
1 May 2019 | HKD | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.0 (0.0%) | 0 |