Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | HKD | 2.78 | 2.86 | 2.73 | 2.79 | 2.79 | +0.02 (+0.72%) | 4,449,000 |
23 May 2019 | HKD | 2.86 | 2.87 | 2.77 | 2.77 | 2.77 | -0.1 (-3.48%) | 3,287,000 |
22 May 2019 | HKD | 2.92 | 2.94 | 2.86 | 2.87 | 2.87 | -0.02 (-0.69%) | 1,169,000 |
21 May 2019 | HKD | 2.8 | 2.95 | 2.8 | 2.89 | 2.89 | +0.07 (+2.48%) | 3,401,000 |
20 May 2019 | HKD | 2.96 | 2.96 | 2.75 | 2.82 | 2.82 | -0.1 (-3.42%) | 4,731,000 |
17 May 2019 | HKD | 3 | 3.11 | 2.89 | 2.92 | 2.92 | -0.04 (-1.35%) | 7,342,000 |
16 May 2019 | HKD | 2.89 | 3.06 | 2.89 | 2.96 | 2.96 | +0.02 (+0.68%) | 4,848,000 |
15 May 2019 | HKD | 2.8 | 2.97 | 2.77 | 2.94 | 2.94 | +0.19 (+6.91%) | 3,872,000 |
14 May 2019 | HKD | 2.61 | 2.85 | 2.57 | 2.75 | 2.75 | +0.04 (+1.48%) | 7,349,000 |
13 May 2019 | HKD | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.62 | 2.74 | 2.61 | 2.71 | 2.71 | +0.11 (+4.23%) | 2,857,000 |
9 May 2019 | HKD | 2.64 | 2.73 | 2.6 | 2.6 | 2.6 | -0.11 (-4.06%) | 1,799,000 |
8 May 2019 | HKD | 2.78 | 2.78 | 2.64 | 2.71 | 2.71 | -0.11 (-3.90%) | 3,057,000 |
7 May 2019 | HKD | 2.76 | 2.85 | 2.72 | 2.82 | 2.82 | +0.06 (+2.17%) | 1,850,000 |
6 May 2019 | HKD | 2.8 | 2.87 | 2.69 | 2.76 | 2.76 | -0.14 (-4.83%) | 5,747,000 |
3 May 2019 | HKD | 2.87 | 2.95 | 2.87 | 2.9 | 2.9 | -0.01 (-0.34%) | 1,083,000 |
2 May 2019 | HKD | 2.87 | 2.96 | 2.84 | 2.91 | 2.91 | +0.02 (+0.69%) | 4,529,000 |
1 May 2019 | HKD | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.91 | 3 | 2.85 | 2.89 | 2.89 | -0.03 (-1.03%) | 8,605,000 |
29 Apr 2019 | HKD | 2.93 | 2.99 | 2.85 | 2.92 | 2.92 | -0.01 (-0.34%) | 3,697,000 |
26 Apr 2019 | HKD | 2.75 | 3 | 2.67 | 2.93 | 2.93 | +0.15 (+5.40%) | 6,933,000 |
25 Apr 2019 | HKD | 2.97 | 2.97 | 2.73 | 2.78 | 2.78 | -0.19 (-6.40%) | 3,738,000 |
24 Apr 2019 | HKD | 2.9 | 3.05 | 2.83 | 2.97 | 2.97 | +0.07 (+2.41%) | 5,503,054 |
23 Apr 2019 | HKD | 2.95 | 2.96 | 2.8 | 2.9 | 2.9 | -0.06 (-2.03%) | 8,163,000 |
22 Apr 2019 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.05 | 3.12 | 2.94 | 2.96 | 2.96 | -0.12 (-3.90%) | 6,518,000 |
17 Apr 2019 | HKD | 2.98 | 3.23 | 2.88 | 3.08 | 3.08 | +0.13 (+4.41%) | 12,350,500 |
16 Apr 2019 | HKD | 2.71 | 3.03 | 2.65 | 2.95 | 2.95 | +0.24 (+8.86%) | 8,943,000 |
15 Apr 2019 | HKD | 2.56 | 2.75 | 2.55 | 2.71 | 2.71 | +0.17 (+6.69%) | 6,698,000 |