Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | HKD | 1.53 | 1.7 | 1.49 | 1.69 | 1.69 | +0.15 (+9.74%) | 5,904,000 |
21 Jun 2019 | HKD | 1.5 | 1.57 | 1.44 | 1.54 | 1.54 | +0.05 (+3.36%) | 10,049,000 |
20 Jun 2019 | HKD | 1.6 | 1.63 | 1.44 | 1.49 | 1.49 | -0.26 (-14.86%) | 15,177,000 |
19 Jun 2019 | HKD | 1.79 | 1.82 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 5,709,000 |
18 Jun 2019 | HKD | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | 0.0 (0.0%) | 852,000 |
17 Jun 2019 | HKD | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | +0.01 (+0.57%) | 565,000 |
14 Jun 2019 | HKD | 1.76 | 1.78 | 1.73 | 1.74 | 1.74 | -0.01 (-0.57%) | 1,980,000 |
13 Jun 2019 | HKD | 1.81 | 1.83 | 1.74 | 1.75 | 1.75 | -0.07 (-3.85%) | 1,057,000 |
12 Jun 2019 | HKD | 1.83 | 1.85 | 1.82 | 1.82 | 1.82 | -0.05 (-2.67%) | 128,000 |
11 Jun 2019 | HKD | 1.85 | 1.9 | 1.85 | 1.87 | 1.87 | +0.01 (+0.54%) | 1,454,000 |
10 Jun 2019 | HKD | 1.95 | 1.95 | 1.85 | 1.86 | 1.86 | -0.1 (-5.10%) | 5,595,000 |
7 Jun 2019 | HKD | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2 | 2.01 | 1.96 | 1.96 | 1.96 | 0.0 (0.0%) | 342,000 |
5 Jun 2019 | HKD | 2 | 2.02 | 1.95 | 1.96 | 1.96 | -0.02 (-1.01%) | 1,730,000 |
4 Jun 2019 | HKD | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -0.01 (-0.50%) | 2,947,000 |
3 Jun 2019 | HKD | 2.01 | 2.08 | 1.99 | 1.99 | 1.99 | -0.02 (-1.00%) | 1,614,000 |
31 May 2019 | HKD | 2.06 | 2.06 | 1.99 | 2.01 | 2.01 | -0.08 (-3.83%) | 2,161,000 |
30 May 2019 | HKD | 2.08 | 2.12 | 2.06 | 2.09 | 2.09 | +0.01 (+0.48%) | 575,000 |
29 May 2019 | HKD | 2.13 | 2.13 | 2.07 | 2.08 | 2.08 | -0.05 (-2.35%) | 1,926,000 |
28 May 2019 | HKD | 2.15 | 2.26 | 2.09 | 2.13 | 2.13 | +0.08 (+3.90%) | 2,326,000 |
27 May 2019 | HKD | 2.17 | 2.17 | 2.05 | 2.05 | 2.05 | -0.12 (-5.53%) | 1,118,000 |
24 May 2019 | HKD | 2.2 | 2.27 | 2.05 | 2.17 | 2.17 | -0.06 (-2.69%) | 1,705,000 |
23 May 2019 | HKD | 2.4 | 2.4 | 2.14 | 2.23 | 2.23 | -0.17 (-7.08%) | 2,061,000 |
22 May 2019 | HKD | 2.41 | 2.42 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 657,000 |
21 May 2019 | HKD | 2.55 | 2.57 | 2.41 | 2.44 | 2.44 | -0.11 (-4.31%) | 2,541,000 |
20 May 2019 | HKD | 2.61 | 2.61 | 2.55 | 2.55 | 2.55 | -0.09 (-3.41%) | 691,000 |
17 May 2019 | HKD | 2.69 | 2.69 | 2.61 | 2.64 | 2.64 | -0.08 (-2.94%) | 392,000 |
16 May 2019 | HKD | 2.79 | 2.79 | 2.67 | 2.72 | 2.72 | -0.06 (-2.16%) | 130,000 |
15 May 2019 | HKD | 2.69 | 2.79 | 2.69 | 2.78 | 2.78 | +0.15 (+5.70%) | 290,000 |
14 May 2019 | HKD | 2.6 | 2.64 | 2.6 | 2.63 | 2.63 | +0.01 (+0.38%) | 280,000 |