Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 3.49 | 3.5 | 3.36 | 3.42 | 3.42 | -0.05 (-1.44%) | 1,464,000 |
24 May 2019 | HKD | 3.45 | 3.51 | 3.38 | 3.47 | 3.47 | 0.0 (0.0%) | 1,617,000 |
23 May 2019 | HKD | 3.55 | 3.56 | 3.46 | 3.47 | 3.47 | -0.11 (-3.07%) | 474,000 |
22 May 2019 | HKD | 3.57 | 3.61 | 3.54 | 3.58 | 3.58 | 0.0 (0.0%) | 1,480,000 |
21 May 2019 | HKD | 3.5 | 3.62 | 3.48 | 3.58 | 3.58 | +0.06 (+1.70%) | 862,000 |
20 May 2019 | HKD | 3.51 | 3.52 | 3.4 | 3.52 | 3.52 | 0.0 (0.0%) | 1,204,000 |
17 May 2019 | HKD | 3.5 | 3.54 | 3.45 | 3.52 | 3.52 | -0.02 (-0.56%) | 549,000 |
16 May 2019 | HKD | 3.54 | 3.58 | 3.45 | 3.54 | 3.54 | -0.01 (-0.28%) | 1,854,000 |
15 May 2019 | HKD | 3.62 | 3.74 | 3.54 | 3.55 | 3.55 | -0.06 (-1.66%) | 1,095,000 |
14 May 2019 | HKD | 3.73 | 3.87 | 3.53 | 3.61 | 3.61 | -0.29 (-7.44%) | 2,579,000 |
13 May 2019 | HKD | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.84 | 3.9 | 3.45 | 3.9 | 3.9 | +0.1 (+2.63%) | 3,807,000 |
9 May 2019 | HKD | 3.98 | 4 | 3.76 | 3.8 | 3.8 | -0.16 (-4.04%) | 1,451,000 |
8 May 2019 | HKD | 3.93 | 3.99 | 3.84 | 3.96 | 3.96 | +0.05 (+1.28%) | 1,970,000 |
7 May 2019 | HKD | 4.05 | 4.07 | 3.82 | 3.91 | 3.91 | -0.17 (-4.17%) | 2,680,000 |
6 May 2019 | HKD | 4.19 | 4.23 | 4 | 4.08 | 4.08 | -0.22 (-5.12%) | 1,606,000 |
3 May 2019 | HKD | 4.3 | 4.35 | 4.26 | 4.3 | 4.3 | +0.01 (+0.23%) | 1,223,000 |
2 May 2019 | HKD | 4.15 | 4.35 | 4.12 | 4.29 | 4.29 | +0.15 (+3.62%) | 1,316,000 |
1 May 2019 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.07 | 4.15 | 4.05 | 4.14 | 4.14 | +0.06 (+1.47%) | 1,615,000 |
29 Apr 2019 | HKD | 4.07 | 4.14 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 1,222,000 |
26 Apr 2019 | HKD | 4.15 | 4.16 | 4 | 4.08 | 4.08 | -0.03 (-0.73%) | 938,024 |
25 Apr 2019 | HKD | 4.14 | 4.15 | 4.05 | 4.11 | 4.11 | -0.01 (-0.24%) | 1,077,000 |
24 Apr 2019 | HKD | 4.15 | 4.15 | 4 | 4.12 | 4.12 | +0.02 (+0.49%) | 1,395,024 |
23 Apr 2019 | HKD | 4.05 | 4.2 | 4 | 4.1 | 4.1 | +0.04 (+0.99%) | 1,409,000 |
22 Apr 2019 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.14 | 4.17 | 4.02 | 4.06 | 4.06 | -0.1 (-2.40%) | 1,225,025 |
17 Apr 2019 | HKD | 4.15 | 4.26 | 4.15 | 4.16 | 4.16 | 0.0 (0.0%) | 1,250,110 |
16 Apr 2019 | HKD | 4.2 | 4.24 | 4.13 | 4.16 | 4.16 | -0.04 (-0.95%) | 1,366,025 |