Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 3.62 | 3.63 | 3.59 | 3.62 | 3.62 | +0.03 (+0.84%) | 1,414,000 |
31 May 2019 | HKD | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 1,486,345 |
30 May 2019 | HKD | 3.61 | 3.62 | 3.57 | 3.59 | 3.59 | 0.0 (0.0%) | 1,568,000 |
29 May 2019 | HKD | 3.61 | 3.62 | 3.59 | 3.59 | 3.59 | -0.06 (-1.64%) | 431,908 |
28 May 2019 | HKD | 3.54 | 3.65 | 3.54 | 3.65 | 3.65 | +0.1 (+2.82%) | 6,578,000 |
27 May 2019 | HKD | 3.56 | 3.56 | 3.52 | 3.55 | 3.55 | 0.0 (0.0%) | 2,062,000 |
24 May 2019 | HKD | 3.56 | 3.58 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 1,451,000 |
23 May 2019 | HKD | 3.6 | 3.6 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 1,252,000 |
22 May 2019 | HKD | 3.58 | 3.61 | 3.58 | 3.59 | 3.59 | -0.01 (-0.28%) | 956,000 |
21 May 2019 | HKD | 3.59 | 3.6 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 1,558,184 |
20 May 2019 | HKD | 3.63 | 3.63 | 3.58 | 3.59 | 3.59 | 0.0 (0.0%) | 1,393,000 |
17 May 2019 | HKD | 3.61 | 3.62 | 3.58 | 3.59 | 3.59 | +0.01 (+0.28%) | 1,475,000 |
16 May 2019 | HKD | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | -0.06 (-1.65%) | 1,097,000 |
15 May 2019 | HKD | 3.61 | 3.66 | 3.61 | 3.64 | 3.64 | +0.03 (+0.83%) | 1,277,000 |
14 May 2019 | HKD | 3.57 | 3.75 | 3.57 | 3.61 | 3.61 | +0.01 (+0.28%) | 1,497,000 |
13 May 2019 | HKD | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.6 | 3.65 | 3.59 | 3.6 | 3.6 | 0.0 (0.0%) | 1,214,000 |
9 May 2019 | HKD | 3.59 | 3.78 | 3.58 | 3.6 | 3.6 | +0.01 (+0.28%) | 2,047,800 |
8 May 2019 | HKD | 3.62 | 3.67 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 2,412,000 |
7 May 2019 | HKD | 3.63 | 3.76 | 3.6 | 3.64 | 3.64 | -0.01 (-0.27%) | 2,422,000 |
6 May 2019 | HKD | 3.8 | 3.84 | 3.65 | 3.65 | 3.65 | -0.2 (-5.19%) | 1,045,152 |
3 May 2019 | HKD | 3.8 | 3.9 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 977,076 |
2 May 2019 | HKD | 3.8 | 3.85 | 3.8 | 3.83 | 3.83 | +0.02 (+0.52%) | 1,110,000 |
1 May 2019 | HKD | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.8 | 3.84 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 1,062,534 |
29 Apr 2019 | HKD | 3.83 | 3.88 | 3.81 | 3.82 | 3.82 | 0.0 (0.0%) | 1,170,000 |
26 Apr 2019 | HKD | 3.84 | 3.88 | 3.79 | 3.82 | 3.82 | -0.04 (-1.04%) | 1,021,000 |
25 Apr 2019 | HKD | 3.8 | 3.86 | 3.8 | 3.86 | 3.86 | +0.05 (+1.31%) | 1,543,000 |
24 Apr 2019 | HKD | 3.86 | 3.9 | 3.81 | 3.81 | 3.81 | -0.07 (-1.80%) | 696,756 |
23 Apr 2019 | HKD | 3.88 | 3.97 | 3.84 | 3.88 | 3.88 | -0.04 (-1.02%) | 1,907,000 |