Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 2.25 | 2.3 | 2.24 | 2.29 | 2.29 | +0.01 (+0.44%) | 113,500 |
24 May 2019 | HKD | 2.24 | 2.3 | 2.2 | 2.28 | 2.28 | +0.05 (+2.24%) | 998,500 |
23 May 2019 | HKD | 2.43 | 2.46 | 2.08 | 2.23 | 2.23 | -0.2 (-8.23%) | 4,890,000 |
22 May 2019 | HKD | 2.49 | 2.5 | 2.38 | 2.43 | 2.43 | 0.0 (0.0%) | 727,500 |
21 May 2019 | HKD | 2.4 | 2.48 | 2.36 | 2.43 | 2.43 | +0.03 (+1.25%) | 1,001,000 |
20 May 2019 | HKD | 2.49 | 2.49 | 2.38 | 2.4 | 2.4 | -0.07 (-2.83%) | 573,500 |
17 May 2019 | HKD | 2.53 | 2.53 | 2.43 | 2.47 | 2.47 | -0.03 (-1.20%) | 1,661,000 |
16 May 2019 | HKD | 2.5 | 2.6 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 2,083,000 |
15 May 2019 | HKD | 2.59 | 2.59 | 2.46 | 2.47 | 2.47 | 0.0 (0.0%) | 1,880,500 |
14 May 2019 | HKD | 2.49 | 2.49 | 2.4 | 2.47 | 2.47 | -0.11 (-4.26%) | 1,895,500 |
13 May 2019 | HKD | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.66 | 2.67 | 2.55 | 2.58 | 2.58 | +0.02 (+0.78%) | 2,177,000 |
9 May 2019 | HKD | 2.68 | 2.68 | 2.55 | 2.56 | 2.56 | -0.13 (-4.83%) | 1,773,500 |
8 May 2019 | HKD | 2.7 | 2.75 | 2.65 | 2.69 | 2.69 | -0.06 (-2.18%) | 1,179,000 |
7 May 2019 | HKD | 2.84 | 2.84 | 2.69 | 2.75 | 2.75 | -0.05 (-1.79%) | 2,156,000 |
6 May 2019 | HKD | 3 | 3 | 2.73 | 2.8 | 2.8 | -0.2 (-6.67%) | 2,891,500 |
3 May 2019 | HKD | 3.21 | 3.28 | 2.96 | 3 | 3 | -0.31 (-9.37%) | 3,163,835 |
2 May 2019 | HKD | 2.76 | 3.37 | 2.68 | 3.31 | 3.31 | +0.57 (+20.80%) | 13,142,000 |
1 May 2019 | HKD | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.8 | 2.85 | 2.69 | 2.74 | 2.74 | -0.06 (-2.14%) | 3,131,500 |
29 Apr 2019 | HKD | 2.75 | 2.84 | 2.75 | 2.8 | 2.8 | +0.09 (+3.32%) | 4,249,500 |
26 Apr 2019 | HKD | 2.66 | 2.77 | 2.55 | 2.71 | 2.71 | +0.15 (+5.86%) | 8,140,000 |
25 Apr 2019 | HKD | 2.74 | 2.74 | 2.54 | 2.56 | 2.56 | -0.18 (-6.57%) | 3,311,000 |
24 Apr 2019 | HKD | 2.78 | 2.78 | 2.68 | 2.74 | 2.74 | 0.0 (0.0%) | 2,466,000 |
23 Apr 2019 | HKD | 2.7 | 2.79 | 2.61 | 2.74 | 2.74 | +0.04 (+1.48%) | 4,336,286 |
22 Apr 2019 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.7 | 2.7 | 2.7 | 2.7 | 2.7 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.74 | 2.77 | 2.68 | 2.7 | 2.7 | 0.0 (0.0%) | 1,378,729 |
17 Apr 2019 | HKD | 2.6 | 2.76 | 2.6 | 2.7 | 2.7 | +0.04 (+1.50%) | 5,512,471 |
16 Apr 2019 | HKD | 2.67 | 2.69 | 2.6 | 2.66 | 2.66 | -0.03 (-1.12%) | 3,888,500 |