Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.0 (0.0%) | 6,004 |
24 May 2019 | HKD | 4.7 | 4.75 | 4.7 | 4.75 | 4.75 | +0.05 (+1.06%) | 50,000 |
23 May 2019 | HKD | 4.54 | 4.7 | 4.54 | 4.7 | 4.7 | 0.0 (0.0%) | 52,000 |
22 May 2019 | HKD | 4.72 | 4.72 | 4.6 | 4.7 | 4.7 | -0.24 (-4.86%) | 54,000 |
21 May 2019 | HKD | 4.59 | 4.99 | 4.59 | 4.94 | 4.94 | -0.17 (-3.33%) | 30,000 |
20 May 2019 | HKD | 5.01 | 5.32 | 4.9 | 5.11 | 5.11 | -0.76 (-12.95%) | 180,000 |
17 May 2019 | HKD | 5.85 | 6.7 | 5.43 | 5.87 | 5.87 | +0.46 (+8.50%) | 481,000 |
16 May 2019 | HKD | 4.3 | 5.9 | 4.3 | 5.41 | 5.41 | +1.3 (+31.63%) | 380,000 |
15 May 2019 | HKD | 4.11 | 4.12 | 4.1 | 4.11 | 4.11 | -0.24 (-5.52%) | 68,000 |
14 May 2019 | HKD | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 50,000 |
13 May 2019 | HKD | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.5 | 4.6 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 34,000 |
9 May 2019 | HKD | 5.03 | 5.03 | 4.42 | 4.6 | 4.6 | -0.43 (-8.55%) | 188,000 |
8 May 2019 | HKD | 5.2 | 5.2 | 5.02 | 5.03 | 5.03 | -0.47 (-8.55%) | 74,000 |
7 May 2019 | HKD | 5.58 | 5.58 | 5.1 | 5.5 | 5.5 | -0.08 (-1.43%) | 68,000 |
6 May 2019 | HKD | 5.67 | 5.73 | 5.58 | 5.58 | 5.58 | -0.15 (-2.62%) | 338,000 |
3 May 2019 | HKD | 5.8 | 5.9 | 5.5 | 5.73 | 5.73 | -0.07 (-1.21%) | 258,000 |
2 May 2019 | HKD | 6.19 | 6.19 | 5.8 | 5.8 | 5.8 | -0.39 (-6.30%) | 44,000 |
1 May 2019 | HKD | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 6.2 | 6.2 | 5.9 | 6.19 | 6.19 | -0.01 (-0.16%) | 80,000 |
29 Apr 2019 | HKD | 5.59 | 6.49 | 5.59 | 6.2 | 6.2 | +0.6 (+10.71%) | 642,100 |
26 Apr 2019 | HKD | 6.48 | 6.49 | 5.4 | 5.6 | 5.6 | -0.9 (-13.85%) | 564,000 |
25 Apr 2019 | HKD | 6.8 | 6.95 | 5.99 | 6.5 | 6.5 | -0.3 (-4.41%) | 542,000 |
24 Apr 2019 | HKD | 7.4 | 7.5 | 6.6 | 6.8 | 6.8 | -0.5 (-6.85%) | 1,108,000 |
23 Apr 2019 | HKD | 7.4 | 7.76 | 7.05 | 7.3 | 7.3 | +0.25 (+3.55%) | 4,166,000 |
22 Apr 2019 | HKD | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 8 | 8.3 | 6.7 | 7.05 | 7.05 | -0.94 (-11.76%) | 2,408,000 |
17 Apr 2019 | HKD | 7.05 | 8.87 | 7.05 | 7.99 | 7.99 | +0.95 (+13.49%) | 4,131,200 |
16 Apr 2019 | HKD | 4.72 | 7.5 | 4.72 | 7.04 | 7.04 | +3.03 (+75.56%) | 8,612,000 |