Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | HKD | 3.54 | 3.85 | 3.54 | 3.81 | 3.81 | +0.29 (+8.24%) | 1,742,000 |
27 May 2019 | HKD | 3.42 | 3.56 | 3.41 | 3.52 | 3.52 | +0.1 (+2.92%) | 1,222,000 |
24 May 2019 | HKD | 3.48 | 3.49 | 3.41 | 3.42 | 3.42 | -0.05 (-1.44%) | 1,162,000 |
23 May 2019 | HKD | 3.53 | 3.55 | 3.43 | 3.47 | 3.47 | -0.12 (-3.34%) | 908,061 |
22 May 2019 | HKD | 3.63 | 3.63 | 3.51 | 3.59 | 3.59 | -0.04 (-1.10%) | 1,246,030 |
21 May 2019 | HKD | 3.62 | 3.71 | 3.57 | 3.63 | 3.63 | 0.0 (0.0%) | 484,000 |
20 May 2019 | HKD | 3.72 | 3.72 | 3.61 | 3.63 | 3.63 | -0.09 (-2.42%) | 633,000 |
17 May 2019 | HKD | 3.84 | 3.85 | 3.68 | 3.72 | 3.72 | -0.1 (-2.62%) | 1,268,000 |
16 May 2019 | HKD | 3.8 | 3.85 | 3.77 | 3.82 | 3.82 | +0.07 (+1.87%) | 1,534,000 |
15 May 2019 | HKD | 3.72 | 3.79 | 3.69 | 3.75 | 3.75 | +0.09 (+2.46%) | 684,035 |
14 May 2019 | HKD | 3.72 | 3.72 | 3.56 | 3.66 | 3.66 | -0.12 (-3.17%) | 1,346,000 |
13 May 2019 | HKD | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.8 | 3.88 | 3.71 | 3.78 | 3.78 | -0.02 (-0.53%) | 1,278,000 |
9 May 2019 | HKD | 3.93 | 3.93 | 3.8 | 3.8 | 3.8 | -0.13 (-3.31%) | 1,230,000 |
8 May 2019 | HKD | 3.85 | 4 | 3.85 | 3.93 | 3.93 | -0.03 (-0.76%) | 872,000 |
7 May 2019 | HKD | 3.92 | 4.06 | 3.92 | 3.96 | 3.96 | +0.08 (+2.06%) | 1,508,000 |
6 May 2019 | HKD | 3.96 | 4 | 3.83 | 3.88 | 3.88 | -0.13 (-3.24%) | 2,304,500 |
3 May 2019 | HKD | 3.97 | 4.04 | 3.94 | 4.01 | 4.01 | -0.01 (-0.25%) | 468,023 |
2 May 2019 | HKD | 3.96 | 4.05 | 3.96 | 4.02 | 4.02 | +0.03 (+0.75%) | 922,191 |
1 May 2019 | HKD | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.99 | 4 | 3.9 | 3.99 | 3.99 | 0.0 (0.0%) | 728,000 |
29 Apr 2019 | HKD | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | -0.06 (-1.48%) | 1,500,000 |
26 Apr 2019 | HKD | 4.15 | 4.15 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 556,000 |
25 Apr 2019 | HKD | 4.06 | 4.1 | 4.03 | 4.05 | 4.05 | -0.06 (-1.46%) | 1,354,000 |
24 Apr 2019 | HKD | 4.1 | 4.14 | 4.09 | 4.11 | 4.11 | +0.01 (+0.24%) | 2,084,000 |
23 Apr 2019 | HKD | 4.1 | 4.14 | 4.08 | 4.1 | 4.1 | 0.0 (0.0%) | 1,871,922 |
22 Apr 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.1 | 4.13 | 4.09 | 4.1 | 4.1 | 0.0 (0.0%) | 962,000 |
17 Apr 2019 | HKD | 4.1 | 4.14 | 4.07 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,338,036 |