Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 5.18 | 5.22 | 4.91 | 5.01 | 5.01 | -0.26 (-4.93%) | 2,900,000 |
24 May 2019 | HKD | 5.06 | 5.31 | 5.05 | 5.27 | 5.27 | +0.03 (+0.57%) | 2,626,000 |
23 May 2019 | HKD | 5.16 | 5.3 | 5.09 | 5.24 | 5.24 | 0.0 (0.0%) | 86,500 |
22 May 2019 | HKD | 5.28 | 5.67 | 5.05 | 5.24 | 5.24 | +0.14 (+2.75%) | 874,500 |
21 May 2019 | HKD | 5.12 | 5.17 | 5.02 | 5.1 | 5.1 | +0.1 (+2%) | 82,500 |
20 May 2019 | HKD | 5.1 | 5.1 | 5 | 5 | 5 | -0.18 (-3.47%) | 259,500 |
17 May 2019 | HKD | 5.38 | 5.39 | 5.15 | 5.18 | 5.18 | -0.19 (-3.54%) | 499,000 |
16 May 2019 | HKD | 5.45 | 5.5 | 5.37 | 5.37 | 5.37 | -0.13 (-2.36%) | 118,500 |
15 May 2019 | HKD | 5.55 | 5.6 | 5.48 | 5.5 | 5.5 | +0.02 (+0.36%) | 153,000 |
14 May 2019 | HKD | 5.45 | 5.56 | 5.4 | 5.48 | 5.48 | -0.03 (-0.54%) | 58,500 |
13 May 2019 | HKD | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 5.62 | 5.66 | 5.35 | 5.51 | 5.51 | -0.11 (-1.96%) | 266,500 |
9 May 2019 | HKD | 5.52 | 5.65 | 5.5 | 5.62 | 5.62 | -0.02 (-0.35%) | 114,500 |
8 May 2019 | HKD | 5.52 | 5.66 | 5.51 | 5.64 | 5.64 | 0.0 (0.0%) | 90,000 |
7 May 2019 | HKD | 5.63 | 5.67 | 5.6 | 5.64 | 5.64 | +0.08 (+1.44%) | 60,000 |
6 May 2019 | HKD | 5.58 | 5.62 | 5.5 | 5.56 | 5.56 | -0.06 (-1.07%) | 442,000 |
3 May 2019 | HKD | 5.62 | 5.8 | 5.57 | 5.62 | 5.62 | -0.08 (-1.40%) | 360,500 |
2 May 2019 | HKD | 5.7 | 5.85 | 5.7 | 5.7 | 5.7 | -0.08 (-1.38%) | 100,500 |
1 May 2019 | HKD | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 5.9 | 6.08 | 5.75 | 5.78 | 5.78 | -0.17 (-2.86%) | 119,000 |
29 Apr 2019 | HKD | 5.86 | 6 | 5.78 | 5.95 | 5.95 | +0.09 (+1.54%) | 163,500 |
26 Apr 2019 | HKD | 5.75 | 5.86 | 5.7 | 5.86 | 5.86 | +0.11 (+1.91%) | 186,520 |
25 Apr 2019 | HKD | 5.92 | 6.1 | 5.75 | 5.75 | 5.75 | -0.18 (-3.04%) | 807,500 |
24 Apr 2019 | HKD | 6.1 | 6.1 | 5.93 | 5.93 | 5.93 | -0.16 (-2.63%) | 180,000 |
23 Apr 2019 | HKD | 6.21 | 6.3 | 5.9 | 6.09 | 6.09 | -0.16 (-2.56%) | 388,000 |
22 Apr 2019 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 5.9 | 6.38 | 5.9 | 6.25 | 6.25 | +0.35 (+5.93%) | 697,000 |
17 Apr 2019 | HKD | 5.85 | 5.95 | 5.8 | 5.9 | 5.9 | +0.14 (+2.43%) | 172,000 |
16 Apr 2019 | HKD | 5.63 | 5.95 | 5.6 | 5.76 | 5.76 | -0.04 (-0.69%) | 594,500 |