Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 2.36 | 2.42 | 2.36 | 2.38 | 2.38 | 0.0 (0.0%) | 2,182,000 |
24 May 2019 | HKD | 2.37 | 2.45 | 2.33 | 2.38 | 2.38 | -0.01 (-0.42%) | 9,561,112 |
23 May 2019 | HKD | 2.38 | 2.41 | 2.35 | 2.39 | 2.39 | 0.0 (0.0%) | 960,000 |
22 May 2019 | HKD | 2.39 | 2.42 | 2.35 | 2.39 | 2.39 | 0.0 (0.0%) | 2,356,000 |
21 May 2019 | HKD | 2.4 | 2.44 | 2.34 | 2.39 | 2.39 | -0.01 (-0.42%) | 1,852,000 |
20 May 2019 | HKD | 2.45 | 2.46 | 2.37 | 2.4 | 2.4 | -0.04 (-1.64%) | 4,250,000 |
17 May 2019 | HKD | 2.41 | 2.46 | 2.4 | 2.44 | 2.44 | +0.04 (+1.67%) | 1,182,000 |
16 May 2019 | HKD | 2.42 | 2.48 | 2.39 | 2.4 | 2.4 | -0.04 (-1.64%) | 5,846,000 |
15 May 2019 | HKD | 2.4 | 2.5 | 2.39 | 2.44 | 2.44 | +0.04 (+1.67%) | 3,924,000 |
14 May 2019 | HKD | 2.48 | 2.49 | 2.3 | 2.4 | 2.4 | -0.08 (-3.23%) | 6,462,000 |
13 May 2019 | HKD | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.47 | 2.55 | 2.44 | 2.48 | 2.48 | -0.02 (-0.80%) | 11,548,000 |
9 May 2019 | HKD | 2.53 | 2.57 | 2.45 | 2.5 | 2.5 | -0.05 (-1.96%) | 7,838,000 |
8 May 2019 | HKD | 2.58 | 2.61 | 2.51 | 2.55 | 2.55 | -0.02 (-0.78%) | 2,622,000 |
7 May 2019 | HKD | 2.64 | 2.64 | 2.54 | 2.57 | 2.57 | -0.03 (-1.15%) | 2,414,000 |
6 May 2019 | HKD | 2.66 | 2.69 | 2.58 | 2.6 | 2.6 | -0.08 (-2.99%) | 1,892,000 |
3 May 2019 | HKD | 2.65 | 2.72 | 2.65 | 2.68 | 2.68 | +0.01 (+0.37%) | 1,352,000 |
2 May 2019 | HKD | 2.67 | 2.7 | 2.65 | 2.67 | 2.67 | -0.02 (-0.74%) | 4,532,000 |
1 May 2019 | HKD | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.68 | 2.7 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 2,266,000 |
29 Apr 2019 | HKD | 2.66 | 2.7 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 2,878,000 |
26 Apr 2019 | HKD | 2.66 | 2.72 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 3,388,000 |
25 Apr 2019 | HKD | 2.67 | 2.7 | 2.63 | 2.68 | 2.68 | 0.0 (0.0%) | 2,882,000 |
24 Apr 2019 | HKD | 2.69 | 2.73 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 928,000 |
23 Apr 2019 | HKD | 2.7 | 2.75 | 2.68 | 2.71 | 2.71 | -0.01 (-0.37%) | 2,156,920 |
22 Apr 2019 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.73 | 2.74 | 2.7 | 2.72 | 2.72 | -0.01 (-0.37%) | 2,452,000 |
17 Apr 2019 | HKD | 2.69 | 2.75 | 2.69 | 2.73 | 2.73 | +0.01 (+0.37%) | 2,202,000 |
16 Apr 2019 | HKD | 2.69 | 2.72 | 2.68 | 2.72 | 2.72 | +0.04 (+1.49%) | 1,624,000 |