Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 1.99 | 2.03 | 1.99 | 2 | 2 | +0.01 (+0.50%) | 945,700 |
7 Jun 2019 | HKD | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 1.99 | 1.99 | 1.93 | 1.99 | 1.99 | -0.01 (-0.50%) | 732,000 |
5 Jun 2019 | HKD | 2.02 | 2.02 | 1.98 | 2 | 2 | 0.0 (0.0%) | 1,132,000 |
4 Jun 2019 | HKD | 2.02 | 2.04 | 2 | 2 | 2 | -0.01 (-0.50%) | 701,502 |
3 Jun 2019 | HKD | 2.14 | 2.14 | 1.97 | 2.01 | 2.01 | -0.19 (-8.64%) | 626,000 |
31 May 2019 | HKD | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 656,000 |
30 May 2019 | HKD | 2.2 | 2.2 | 2.19 | 2.19 | 2.19 | 0.0 (0.0%) | 808,300 |
29 May 2019 | HKD | 2.2 | 2.22 | 2.19 | 2.19 | 2.19 | -0.01 (-0.45%) | 804,000 |
28 May 2019 | HKD | 2.2 | 2.22 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 635,575 |
27 May 2019 | HKD | 2.19 | 2.21 | 2.19 | 2.2 | 2.2 | 0.0 (0.0%) | 301,000 |
24 May 2019 | HKD | 2.2 | 2.23 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 651,704 |
23 May 2019 | HKD | 2.21 | 2.21 | 2.18 | 2.2 | 2.2 | 0.0 (0.0%) | 562,000 |
22 May 2019 | HKD | 2.25 | 2.25 | 2.2 | 2.2 | 2.2 | -0.02 (-0.90%) | 1,003,000 |
21 May 2019 | HKD | 2.18 | 2.23 | 2.14 | 2.22 | 2.22 | +0.04 (+1.83%) | 944,000 |
20 May 2019 | HKD | 2.2 | 2.2 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 826,000 |
17 May 2019 | HKD | 2.2 | 2.21 | 2.17 | 2.18 | 2.18 | 0.0 (0.0%) | 999,000 |
16 May 2019 | HKD | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.01 (-0.46%) | 930,000 |
15 May 2019 | HKD | 2.17 | 2.2 | 2.14 | 2.19 | 2.19 | +0.02 (+0.92%) | 1,258,000 |
14 May 2019 | HKD | 2.21 | 2.21 | 2.15 | 2.17 | 2.17 | -0.06 (-2.69%) | 2,220,000 |
13 May 2019 | HKD | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.23 | 2.23 | 2.2 | 2.23 | 2.23 | +0.02 (+0.90%) | 686,000 |
9 May 2019 | HKD | 2.25 | 2.25 | 2.21 | 2.21 | 2.21 | -0.04 (-1.78%) | 624,000 |
8 May 2019 | HKD | 2.26 | 2.28 | 2.24 | 2.25 | 2.25 | -0.04 (-1.75%) | 586,000 |
7 May 2019 | HKD | 2.3 | 2.3 | 2.25 | 2.29 | 2.29 | +0.01 (+0.44%) | 1,192,000 |
6 May 2019 | HKD | 2.29 | 2.29 | 2.22 | 2.28 | 2.28 | -0.04 (-1.72%) | 1,720,000 |
3 May 2019 | HKD | 2.33 | 2.33 | 2.3 | 2.32 | 2.32 | -0.03 (-1.28%) | 814,000 |
2 May 2019 | HKD | 2.33 | 2.35 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 320,000 |
1 May 2019 | HKD | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.35 | 2.35 | 2.33 | 2.35 | 2.35 | 0.0 (0.0%) | 68,000 |