Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
13 May 2019 | HKD | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.58 | 2.65 | 2.57 | 2.62 | 2.62 | +0.04 (+1.55%) | 577,000 |
9 May 2019 | HKD | 2.66 | 2.67 | 2.54 | 2.58 | 2.58 | -0.08 (-3.01%) | 1,672,000 |
8 May 2019 | HKD | 2.72 | 2.77 | 2.62 | 2.66 | 2.66 | -0.11 (-3.97%) | 3,650,000 |
7 May 2019 | HKD | 2.77 | 2.8 | 2.72 | 2.77 | 2.77 | 0.0 (0.0%) | 2,334,000 |
6 May 2019 | HKD | 2.9 | 2.9 | 2.73 | 2.77 | 2.77 | -0.26 (-8.58%) | 2,574,000 |
3 May 2019 | HKD | 3.02 | 3.04 | 2.98 | 3.03 | 3.03 | +0.01 (+0.33%) | 817,000 |
2 May 2019 | HKD | 3.02 | 3.09 | 2.97 | 3.02 | 3.02 | -0.02 (-0.66%) | 2,438,000 |
1 May 2019 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.08 | 3.09 | 3.01 | 3.04 | 3.04 | -0.05 (-1.62%) | 648,000 |
29 Apr 2019 | HKD | 3.16 | 3.16 | 3.08 | 3.09 | 3.09 | -0.07 (-2.22%) | 667,000 |
26 Apr 2019 | HKD | 3.12 | 3.23 | 3.08 | 3.16 | 3.16 | +0.06 (+1.94%) | 904,000 |
25 Apr 2019 | HKD | 3.24 | 3.3 | 3.1 | 3.1 | 3.1 | -0.21 (-6.34%) | 2,647,000 |
24 Apr 2019 | HKD | 3.42 | 3.43 | 3.28 | 3.31 | 3.31 | -0.11 (-3.22%) | 1,489,000 |
23 Apr 2019 | HKD | 3.59 | 3.59 | 3.41 | 3.42 | 3.42 | -0.13 (-3.66%) | 1,442,000 |
22 Apr 2019 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.31 | 3.58 | 3.3 | 3.55 | 3.55 | +0.21 (+6.29%) | 7,585,000 |
17 Apr 2019 | HKD | 3.2 | 3.35 | 3.15 | 3.34 | 3.34 | +0.09 (+2.77%) | 1,198,000 |
16 Apr 2019 | HKD | 3.24 | 3.3 | 3.22 | 3.25 | 3.25 | +0.01 (+0.31%) | 318,000 |
15 Apr 2019 | HKD | 3.33 | 3.34 | 3.22 | 3.24 | 3.24 | -0.09 (-2.70%) | 878,000 |
12 Apr 2019 | HKD | 3.39 | 3.39 | 3.25 | 3.33 | 3.33 | -0.06 (-1.77%) | 1,146,000 |
11 Apr 2019 | HKD | 3.36 | 3.43 | 3.31 | 3.39 | 3.39 | +0.04 (+1.19%) | 2,345,000 |
10 Apr 2019 | HKD | 3.22 | 3.36 | 3.21 | 3.35 | 3.35 | +0.13 (+4.04%) | 2,247,000 |
9 Apr 2019 | HKD | 3.24 | 3.38 | 3.21 | 3.22 | 3.22 | -0.01 (-0.31%) | 3,323,000 |