Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | HKD | 4.31 | 4.38 | 4.07 | 4.22 | 4.22 | -0.13 (-2.99%) | 50,000 |
23 May 2019 | HKD | 4.24 | 4.39 | 4.19 | 4.35 | 4.35 | +0.11 (+2.59%) | 5,000 |
22 May 2019 | HKD | 4.21 | 4.41 | 4.21 | 4.24 | 4.24 | +0.21 (+5.21%) | 37,000 |
21 May 2019 | HKD | 3.76 | 4.03 | 3.76 | 4.03 | 4.03 | +0.22 (+5.77%) | 447,000 |
20 May 2019 | HKD | 4.36 | 4.54 | 3.6 | 3.81 | 3.81 | -0.55 (-12.61%) | 856,000 |
17 May 2019 | HKD | 4.93 | 4.94 | 4.02 | 4.36 | 4.36 | -0.54 (-11.02%) | 336,000 |
16 May 2019 | HKD | 5 | 5.3 | 4.8 | 4.9 | 4.9 | -0.05 (-1.01%) | 82,000 |
15 May 2019 | HKD | 4.73 | 4.95 | 4.5 | 4.95 | 4.95 | +0.17 (+3.56%) | 42,000 |
14 May 2019 | HKD | 4.77 | 4.87 | 4.75 | 4.78 | 4.78 | +0.01 (+0.21%) | 50,000 |
13 May 2019 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.98 | 5.03 | 4.75 | 4.77 | 4.77 | -0.25 (-4.98%) | 203,000 |
9 May 2019 | HKD | 5.16 | 5.16 | 4.71 | 5.02 | 5.02 | -0.33 (-6.17%) | 287,000 |
8 May 2019 | HKD | 5.22 | 5.48 | 5.13 | 5.35 | 5.35 | +0.1 (+1.90%) | 123,000 |
7 May 2019 | HKD | 4.81 | 5.3 | 4.81 | 5.25 | 5.25 | +0.47 (+9.83%) | 351,000 |
6 May 2019 | HKD | 4.67 | 4.82 | 4.65 | 4.78 | 4.78 | +0.01 (+0.21%) | 152,000 |
3 May 2019 | HKD | 4.61 | 4.85 | 4.61 | 4.77 | 4.77 | +0.02 (+0.42%) | 152,000 |
2 May 2019 | HKD | 4.73 | 4.9 | 4.73 | 4.75 | 4.75 | +0.21 (+4.63%) | 9,000 |
1 May 2019 | HKD | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.45 | 4.72 | 4.4 | 4.54 | 4.54 | -0.06 (-1.30%) | 69,000 |
29 Apr 2019 | HKD | 4.86 | 4.99 | 4.6 | 4.6 | 4.6 | -0.26 (-5.35%) | 242,000 |
26 Apr 2019 | HKD | 4.86 | 4.95 | 4.86 | 4.86 | 4.86 | -0.1 (-2.02%) | 50,000 |
25 Apr 2019 | HKD | 4.92 | 5 | 4.92 | 4.96 | 4.96 | +0.06 (+1.22%) | 61,000 |
24 Apr 2019 | HKD | 4.76 | 5.03 | 4.75 | 4.9 | 4.9 | +0.15 (+3.16%) | 2,564,000 |
23 Apr 2019 | HKD | 4.81 | 4.88 | 4.7 | 4.75 | 4.75 | -0.08 (-1.66%) | 5,083,000 |
22 Apr 2019 | HKD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.8 | 4.89 | 4.61 | 4.83 | 4.83 | -0.04 (-0.82%) | 43,000 |
17 Apr 2019 | HKD | 4.6 | 5.08 | 4.49 | 4.87 | 4.87 | +0.04 (+0.83%) | 153,000 |
16 Apr 2019 | HKD | 4.78 | 4.91 | 4.77 | 4.83 | 4.83 | +0.07 (+1.47%) | 83,000 |
15 Apr 2019 | HKD | 5.03 | 5.2 | 4.71 | 4.76 | 4.76 | -0.39 (-7.57%) | 170,000 |