Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | HKD | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 8.49 | 8.7 | 8.15 | 8.45 | 8.45 | +0.05 (+0.60%) | 338,000 |
5 Jun 2019 | HKD | 8.9 | 9.31 | 8.15 | 8.4 | 8.4 | -0.45 (-5.08%) | 312,000 |
4 Jun 2019 | HKD | 9 | 10.5 | 8.2 | 8.85 | 8.85 | -0.15 (-1.67%) | 527,000 |
3 Jun 2019 | HKD | 7.9 | 9.28 | 7.9 | 9 | 9 | +1.42 (+18.73%) | 705,000 |
31 May 2019 | HKD | 5.51 | 7.9 | 5.5 | 7.58 | 7.58 | +2.03 (+36.58%) | 458,000 |
30 May 2019 | HKD | 6.3 | 6.3 | 5.2 | 5.55 | 5.55 | -0.75 (-11.90%) | 302,000 |
29 May 2019 | HKD | 6.5 | 6.5 | 3.9 | 6.3 | 6.3 | -0.16 (-2.48%) | 1,372,000 |
28 May 2019 | HKD | 7.5 | 7.5 | 6.44 | 6.46 | 6.46 | -1.19 (-15.56%) | 262,000 |
27 May 2019 | HKD | 7.67 | 7.67 | 7.4 | 7.65 | 7.65 | -0.21 (-2.67%) | 70,000 |
24 May 2019 | HKD | 7.83 | 7.86 | 7.83 | 7.86 | 7.86 | -0.02 (-0.25%) | 8,000 |
23 May 2019 | HKD | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 8 | 8 | 7.88 | 7.88 | 7.88 | -0.2 (-2.48%) | 10,000 |
21 May 2019 | HKD | 7.41 | 8.15 | 7.4 | 8.08 | 8.08 | +0.68 (+9.19%) | 78,000 |
20 May 2019 | HKD | 8.2 | 8.2 | 7.15 | 7.4 | 7.4 | -0.88 (-10.63%) | 260,000 |
17 May 2019 | HKD | 8.4 | 8.5 | 8.26 | 8.28 | 8.28 | -0.21 (-2.47%) | 44,000 |
16 May 2019 | HKD | 8.5 | 8.7 | 8.49 | 8.49 | 8.49 | -0.01 (-0.12%) | 32,000 |
15 May 2019 | HKD | 8.8 | 8.8 | 8.4 | 8.5 | 8.5 | +0.05 (+0.59%) | 132,000 |
14 May 2019 | HKD | 8.37 | 8.58 | 8.26 | 8.45 | 8.45 | +0.14 (+1.68%) | 124,000 |
13 May 2019 | HKD | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 8 | 8.88 | 7.95 | 8.31 | 8.31 | +0.53 (+6.81%) | 300,000 |
9 May 2019 | HKD | 8.71 | 8.71 | 7.5 | 7.78 | 7.78 | -0.92 (-10.57%) | 394,000 |
8 May 2019 | HKD | 8.81 | 9.01 | 8.7 | 8.7 | 8.7 | -0.3 (-3.33%) | 252,000 |
7 May 2019 | HKD | 8.92 | 9.2 | 8.85 | 9 | 9 | +0.19 (+2.16%) | 194,000 |
6 May 2019 | HKD | 9 | 9.18 | 8.8 | 8.81 | 8.81 | -0.75 (-7.85%) | 196,000 |
3 May 2019 | HKD | 9.85 | 9.85 | 9.23 | 9.56 | 9.56 | -0.54 (-5.35%) | 242,000 |
2 May 2019 | HKD | 10 | 10.1 | 9.8 | 10.1 | 10.1 | +0.1 (+1%) | 140,000 |
1 May 2019 | HKD | 10 | 10 | 10 | 10 | 10 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 10.3 | 10.3 | 9.2 | 10 | 10 | -0.3 (-2.91%) | 204,000 |
29 Apr 2019 | HKD | 11.56 | 12 | 10.16 | 10.3 | 10.3 | -0.9 (-8.04%) | 274,000 |