Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 4.16 | 4.16 | 4.14 | 4.15 | 4.15 | -0.03 (-0.72%) | 33,500 |
31 May 2019 | HKD | 4.17 | 4.19 | 4.17 | 4.18 | 4.18 | -0.02 (-0.48%) | 16,000 |
30 May 2019 | HKD | 4.17 | 4.2 | 4.17 | 4.2 | 4.2 | 0.0 (0.0%) | 29,500 |
29 May 2019 | HKD | 4.21 | 4.22 | 4.2 | 4.2 | 4.2 | 0.0 (0.0%) | 58,147 |
28 May 2019 | HKD | 4.18 | 4.22 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 116,500 |
27 May 2019 | HKD | 4.19 | 4.2 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 78,000 |
24 May 2019 | HKD | 4.18 | 4.2 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 211,500 |
23 May 2019 | HKD | 4.18 | 4.2 | 4.18 | 4.2 | 4.2 | 0.0 (0.0%) | 68,500 |
22 May 2019 | HKD | 4.2 | 4.22 | 4.19 | 4.2 | 4.2 | -0.02 (-0.47%) | 390,500 |
21 May 2019 | HKD | 4.2 | 4.23 | 4.2 | 4.22 | 4.22 | +0.02 (+0.48%) | 192,500 |
20 May 2019 | HKD | 4.18 | 4.22 | 4.18 | 4.2 | 4.2 | +0.01 (+0.24%) | 74,000 |
17 May 2019 | HKD | 4.18 | 4.22 | 4.18 | 4.19 | 4.19 | -0.01 (-0.24%) | 267,500 |
16 May 2019 | HKD | 4.17 | 4.22 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 43,500 |
15 May 2019 | HKD | 4.16 | 4.21 | 4.16 | 4.18 | 4.18 | -0.02 (-0.48%) | 271,000 |
14 May 2019 | HKD | 4.2 | 4.22 | 4.16 | 4.2 | 4.2 | -0.01 (-0.24%) | 196,000 |
13 May 2019 | HKD | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.2 | 4.22 | 4.15 | 4.21 | 4.21 | +0.01 (+0.24%) | 143,670 |
9 May 2019 | HKD | 4.16 | 4.2 | 4.13 | 4.2 | 4.2 | 0.0 (0.0%) | 175,000 |
8 May 2019 | HKD | 4.15 | 4.22 | 4.15 | 4.2 | 4.2 | -0.01 (-0.24%) | 244,000 |
7 May 2019 | HKD | 4.18 | 4.23 | 4.18 | 4.21 | 4.21 | +0.06 (+1.45%) | 554,860 |
6 May 2019 | HKD | 4.21 | 4.21 | 4.15 | 4.15 | 4.15 | -0.07 (-1.66%) | 440,000 |
3 May 2019 | HKD | 4.23 | 4.23 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 60,500 |
2 May 2019 | HKD | 4.2 | 4.23 | 4.2 | 4.22 | 4.22 | -0.01 (-0.24%) | 221,000 |
1 May 2019 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.2 | 4.25 | 4.2 | 4.23 | 4.23 | +0.01 (+0.24%) | 78,000 |
29 Apr 2019 | HKD | 4.2 | 4.22 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 349,000 |
26 Apr 2019 | HKD | 4.13 | 4.21 | 4.13 | 4.21 | 4.21 | +0.04 (+0.96%) | 210,000 |
25 Apr 2019 | HKD | 4.12 | 4.19 | 4.12 | 4.17 | 4.17 | +0.05 (+1.21%) | 92,017 |
24 Apr 2019 | HKD | 4.15 | 4.16 | 4.11 | 4.12 | 4.12 | -0.03 (-0.72%) | 54,000 |
23 Apr 2019 | HKD | 4.1 | 4.19 | 4.09 | 4.15 | 4.15 | +0.05 (+1.22%) | 88,000 |