Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 2.32 | 2.4 | 2.3 | 2.34 | 11.7 | +0.02 (+0.86%) | 1,198,981 |
7 Jun 2019 | HKD | 2.32 | 2.32 | 2.32 | 2.32 | 11.6 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.34 | 2.34 | 2.25 | 2.32 | 11.6 | -0.01 (-0.43%) | 855,200 |
5 Jun 2019 | HKD | 2.36 | 2.41 | 2.29 | 2.33 | 11.65 | -0.02 (-0.85%) | 1,062,260 |
4 Jun 2019 | HKD | 2.45 | 2.46 | 2.2 | 2.35 | 11.75 | -0.09 (-3.69%) | 748,183 |
3 Jun 2019 | HKD | 2.41 | 2.45 | 2.37 | 2.44 | 12.2 | +0.04 (+1.67%) | 1,801,200 |
31 May 2019 | HKD | 2.26 | 2.4 | 2.25 | 2.4 | 12 | +0.14 (+6.19%) | 2,163,006 |
30 May 2019 | HKD | 2.25 | 2.37 | 2.15 | 2.26 | 11.3 | +0.01 (+0.44%) | 3,531,600 |
29 May 2019 | HKD | 2.37 | 2.4 | 2.25 | 2.25 | 11.25 | -0.12 (-5.06%) | 1,575,643 |
28 May 2019 | HKD | 2.41 | 2.43 | 2.37 | 2.37 | 11.85 | -0.04 (-1.66%) | 6,350,568 |
27 May 2019 | HKD | 2.43 | 2.45 | 2.28 | 2.41 | 12.05 | -0.03 (-1.23%) | 1,788,400 |
24 May 2019 | HKD | 2.61 | 2.63 | 2.37 | 2.44 | 12.2 | -0.17 (-6.51%) | 2,873,600 |
23 May 2019 | HKD | 2.63 | 2.69 | 2.59 | 2.61 | 13.05 | 0.0 (0.0%) | 566,801 |
22 May 2019 | HKD | 2.59 | 2.75 | 2.58 | 2.61 | 13.05 | +0.02 (+0.77%) | 1,346,400 |
21 May 2019 | HKD | 2.52 | 2.71 | 2.5 | 2.59 | 12.95 | +0.09 (+3.60%) | 2,305,200 |
20 May 2019 | HKD | 2.54 | 2.56 | 2.44 | 2.5 | 12.5 | -0.02 (-0.79%) | 1,345,956 |
17 May 2019 | HKD | 2.65 | 2.68 | 2.45 | 2.52 | 12.6 | -0.09 (-3.45%) | 1,215,445 |
16 May 2019 | HKD | 2.64 | 2.68 | 2.4 | 2.61 | 13.05 | -0.05 (-1.88%) | 2,468,458 |
15 May 2019 | HKD | 2.67 | 2.8 | 2.64 | 2.66 | 13.3 | -0.01 (-0.37%) | 2,064,042 |
14 May 2019 | HKD | 2.68 | 2.75 | 2.55 | 2.67 | 13.35 | -0.07 (-2.55%) | 1,293,445 |
13 May 2019 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 13.7 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.75 | 2.8 | 2.7 | 2.74 | 13.7 | +0.01 (+0.37%) | 813,538 |
9 May 2019 | HKD | 2.84 | 2.85 | 2.71 | 2.73 | 13.65 | -0.1 (-3.53%) | 728,330 |
8 May 2019 | HKD | 2.98 | 2.99 | 2.8 | 2.83 | 14.15 | -0.15 (-5.03%) | 641,938 |
7 May 2019 | HKD | 3.05 | 3.07 | 2.98 | 2.98 | 14.9 | -0.07 (-2.30%) | 649,200 |
6 May 2019 | HKD | 3.14 | 3.15 | 3.02 | 3.05 | 15.25 | -0.1 (-3.17%) | 600,470 |
3 May 2019 | HKD | 3.13 | 3.2 | 3.09 | 3.15 | 15.75 | +0.03 (+0.96%) | 604,800 |
2 May 2019 | HKD | 3.31 | 3.31 | 3.12 | 3.12 | 15.6 | -0.18 (-5.45%) | 448,645 |
1 May 2019 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 16.5 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.25 | 3.32 | 3.21 | 3.3 | 16.5 | +0.06 (+1.85%) | 789,632 |