Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | HKD | 4.97 | 4.97 | 4.68 | 4.7 | 4.7 | -0.08 (-1.67%) | 381,000 |
23 May 2019 | HKD | 4.67 | 4.94 | 4.67 | 4.78 | 4.78 | -0.04 (-0.83%) | 1,038,000 |
22 May 2019 | HKD | 4.76 | 4.82 | 4.66 | 4.82 | 4.82 | +0.16 (+3.43%) | 358,000 |
21 May 2019 | HKD | 4.53 | 4.8 | 4.5 | 4.66 | 4.66 | +0.12 (+2.64%) | 605,000 |
20 May 2019 | HKD | 4.6 | 4.78 | 4.2 | 4.54 | 4.54 | -0.2 (-4.22%) | 1,704,000 |
17 May 2019 | HKD | 4.85 | 4.85 | 4.6 | 4.74 | 4.74 | -0.11 (-2.27%) | 465,000 |
16 May 2019 | HKD | 4.79 | 4.94 | 4.79 | 4.85 | 4.85 | +0.06 (+1.25%) | 249,000 |
15 May 2019 | HKD | 4.86 | 4.86 | 4.68 | 4.79 | 4.79 | +0.05 (+1.05%) | 324,000 |
14 May 2019 | HKD | 4.9 | 4.9 | 4.6 | 4.74 | 4.74 | -0.28 (-5.58%) | 1,394,000 |
13 May 2019 | HKD | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.75 | 5.04 | 4.75 | 5.02 | 5.02 | +0.31 (+6.58%) | 832,000 |
9 May 2019 | HKD | 4.81 | 4.9 | 4.54 | 4.71 | 4.71 | -0.11 (-2.28%) | 1,042,000 |
8 May 2019 | HKD | 4.96 | 5.04 | 4.81 | 4.82 | 4.82 | -0.18 (-3.60%) | 919,000 |
7 May 2019 | HKD | 5.12 | 5.13 | 4.77 | 5 | 5 | +0.05 (+1.01%) | 1,207,000 |
6 May 2019 | HKD | 5.29 | 5.29 | 4.7 | 4.95 | 4.95 | -0.51 (-9.34%) | 3,042,000 |
3 May 2019 | HKD | 5.49 | 5.86 | 5.3 | 5.46 | 5.46 | -0.01 (-0.18%) | 2,443,000 |
2 May 2019 | HKD | 4.98 | 5.54 | 4.98 | 5.47 | 5.47 | +0.52 (+10.51%) | 2,158,000 |
1 May 2019 | HKD | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 5.05 | 5.09 | 4.85 | 4.95 | 4.95 | -0.05 (-1%) | 738,000 |
29 Apr 2019 | HKD | 4.79 | 5.15 | 4.78 | 5 | 5 | +0.21 (+4.38%) | 3,400,000 |
26 Apr 2019 | HKD | 4.68 | 4.89 | 4.68 | 4.79 | 4.79 | +0.11 (+2.35%) | 1,085,000 |
25 Apr 2019 | HKD | 4.85 | 4.98 | 4.66 | 4.68 | 4.68 | -0.19 (-3.90%) | 1,027,000 |
24 Apr 2019 | HKD | 4.84 | 4.99 | 4.78 | 4.87 | 4.87 | +0.02 (+0.41%) | 742,000 |
23 Apr 2019 | HKD | 4.71 | 4.85 | 4.64 | 4.85 | 4.85 | +0.14 (+2.97%) | 1,542,000 |
22 Apr 2019 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.88 | 4.88 | 4.71 | 4.71 | 4.71 | -0.17 (-3.48%) | 105,000 |
17 Apr 2019 | HKD | 4.9 | 4.91 | 4.8 | 4.88 | 4.88 | -0.02 (-0.41%) | 157,000 |
16 Apr 2019 | HKD | 4.8 | 4.93 | 4.65 | 4.9 | 4.9 | +0.12 (+2.51%) | 682,000 |
15 Apr 2019 | HKD | 5.01 | 5.27 | 4.77 | 4.78 | 4.78 | -0.23 (-4.59%) | 1,515,000 |