Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 3.3 | 3.34 | 3.25 | 3.34 | 3.34 | +0.05 (+1.52%) | 64,000 |
7 Jun 2019 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 2,000 |
5 Jun 2019 | HKD | 3.41 | 3.41 | 3.29 | 3.29 | 3.29 | -0.1 (-2.95%) | 60,000 |
4 Jun 2019 | HKD | 3.55 | 3.55 | 3.32 | 3.39 | 3.39 | +0.1 (+3.04%) | 108,000 |
3 Jun 2019 | HKD | 3.35 | 3.4 | 3.26 | 3.29 | 3.29 | -0.05 (-1.50%) | 102,000 |
31 May 2019 | HKD | 3.35 | 3.42 | 3.28 | 3.34 | 3.34 | +0.04 (+1.21%) | 260,000 |
30 May 2019 | HKD | 3.2 | 3.3 | 3.2 | 3.3 | 3.3 | +0.12 (+3.77%) | 192,000 |
29 May 2019 | HKD | 3.18 | 3.48 | 3.11 | 3.18 | 3.18 | 0.0 (0.0%) | 384,000 |
28 May 2019 | HKD | 3.61 | 3.65 | 3.1 | 3.18 | 3.18 | -0.42 (-11.67%) | 1,726,000 |
27 May 2019 | HKD | 3.56 | 3.6 | 3.45 | 3.6 | 3.6 | +0.04 (+1.12%) | 266,000 |
24 May 2019 | HKD | 3.24 | 3.7 | 3.24 | 3.56 | 3.56 | +0.41 (+13.02%) | 770,000 |
23 May 2019 | HKD | 3.2 | 3.22 | 3.15 | 3.15 | 3.15 | +0.02 (+0.64%) | 70,000 |
22 May 2019 | HKD | 3.18 | 3.18 | 3.13 | 3.13 | 3.13 | -0.07 (-2.19%) | 74,000 |
21 May 2019 | HKD | 3.21 | 3.21 | 3.13 | 3.2 | 3.2 | -0.02 (-0.62%) | 134,000 |
20 May 2019 | HKD | 3.17 | 3.22 | 3.15 | 3.22 | 3.22 | +0.05 (+1.58%) | 100,000 |
17 May 2019 | HKD | 3.09 | 3.2 | 3.06 | 3.17 | 3.17 | +0.01 (+0.32%) | 716,000 |
16 May 2019 | HKD | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -0.01 (-0.32%) | 6,556,000 |
15 May 2019 | HKD | 3.18 | 3.24 | 3.14 | 3.17 | 3.17 | 0.0 (0.0%) | 92,000 |
14 May 2019 | HKD | 3.08 | 3.2 | 3.02 | 3.17 | 3.17 | +0.07 (+2.26%) | 3,946,000 |
13 May 2019 | HKD | 3.1 | 3.1 | 3.1 | 3.1 | 3.1 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.12 | 3.15 | 3.09 | 3.1 | 3.1 | +0.04 (+1.31%) | 36,000 |
9 May 2019 | HKD | 3.19 | 3.19 | 3.05 | 3.06 | 3.06 | -0.12 (-3.77%) | 180,000 |
8 May 2019 | HKD | 3.19 | 3.23 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 130,000 |
7 May 2019 | HKD | 3.17 | 3.24 | 3.1 | 3.19 | 3.19 | +0.02 (+0.63%) | 56,000 |
6 May 2019 | HKD | 3.2 | 3.2 | 3.11 | 3.17 | 3.17 | -0.03 (-0.94%) | 78,000 |
3 May 2019 | HKD | 3.2 | 3.23 | 3.13 | 3.2 | 3.2 | +0.02 (+0.63%) | 28,000 |
2 May 2019 | HKD | 3.11 | 3.22 | 3.11 | 3.18 | 3.18 | +0.04 (+1.27%) | 72,000 |
1 May 2019 | HKD | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.16 | 3.21 | 3.14 | 3.14 | 3.14 | -0.02 (-0.63%) | 346,000 |