Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 2.09 | 2.15 | 2.07 | 2.13 | 2.13 | +0.03 (+1.43%) | 1,312,000 |
7 Jun 2019 | HKD | 2.1 | 2.1 | 2.1 | 2.1 | 2.1 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.09 | 2.12 | 2.06 | 2.1 | 2.1 | +0.05 (+2.44%) | 1,051,000 |
5 Jun 2019 | HKD | 2.08 | 2.14 | 2.04 | 2.05 | 2.05 | 0.0 (0.0%) | 1,979,000 |
4 Jun 2019 | HKD | 2.15 | 2.15 | 2.02 | 2.05 | 2.05 | -0.09 (-4.21%) | 1,753,000 |
3 Jun 2019 | HKD | 2.15 | 2.17 | 1.99 | 2.14 | 2.14 | -0.02 (-0.93%) | 3,487,000 |
31 May 2019 | HKD | 2.2 | 2.2 | 2.14 | 2.16 | 2.16 | -0.04 (-1.82%) | 1,680,000 |
30 May 2019 | HKD | 2.18 | 2.21 | 2.15 | 2.2 | 2.2 | +0.02 (+0.92%) | 1,247,000 |
29 May 2019 | HKD | 2.14 | 2.2 | 2.13 | 2.18 | 2.18 | +0.06 (+2.83%) | 3,487,000 |
28 May 2019 | HKD | 2.13 | 2.18 | 2.1 | 2.12 | 2.12 | +0.01 (+0.47%) | 4,910,000 |
27 May 2019 | HKD | 2.15 | 2.15 | 2.08 | 2.11 | 2.11 | 0.0 (0.0%) | 1,898,000 |
24 May 2019 | HKD | 2.17 | 2.17 | 2.06 | 2.11 | 2.11 | 0.0 (0.0%) | 1,941,000 |
23 May 2019 | HKD | 2.14 | 2.14 | 2.09 | 2.11 | 2.11 | -0.04 (-1.86%) | 1,927,304 |
22 May 2019 | HKD | 2.24 | 2.24 | 2.13 | 2.15 | 2.15 | -0.04 (-1.83%) | 2,061,000 |
21 May 2019 | HKD | 2.06 | 2.27 | 2.06 | 2.19 | 2.19 | +0.08 (+3.79%) | 3,258,000 |
20 May 2019 | HKD | 2.21 | 2.21 | 2.03 | 2.11 | 2.11 | -0.06 (-2.76%) | 3,102,000 |
17 May 2019 | HKD | 2.29 | 2.29 | 2.14 | 2.17 | 2.17 | -0.08 (-3.56%) | 2,602,000 |
16 May 2019 | HKD | 2.18 | 2.26 | 2.18 | 2.25 | 2.25 | +0.02 (+0.90%) | 2,503,000 |
15 May 2019 | HKD | 2.29 | 2.29 | 2.19 | 2.23 | 2.23 | +0.05 (+2.29%) | 21,983,000 |
14 May 2019 | HKD | 2.17 | 2.26 | 2.12 | 2.18 | 2.18 | -0.02 (-0.91%) | 3,079,000 |
13 May 2019 | HKD | 2.2 | 2.2 | 2.2 | 2.2 | 2.2 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.24 | 2.29 | 2.19 | 2.2 | 2.2 | -0.02 (-0.90%) | 8,428,000 |
9 May 2019 | HKD | 2.43 | 2.43 | 2.17 | 2.22 | 2.22 | -0.47 (-17.47%) | 3,813,000 |
8 May 2019 | HKD | 2.69 | 2.71 | 2.64 | 2.69 | 2.69 | -0.02 (-0.74%) | 3,500,000 |
7 May 2019 | HKD | 2.76 | 2.76 | 2.65 | 2.71 | 2.71 | +0.01 (+0.37%) | 2,256,000 |
6 May 2019 | HKD | 2.78 | 2.79 | 2.68 | 2.7 | 2.7 | -0.11 (-3.91%) | 2,320,000 |
3 May 2019 | HKD | 2.79 | 2.82 | 2.78 | 2.81 | 2.81 | -0.01 (-0.35%) | 3,719,000 |
2 May 2019 | HKD | 2.83 | 2.83 | 2.79 | 2.82 | 2.82 | -0.01 (-0.35%) | 2,001,000 |
1 May 2019 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.82 | 2.83 | 2.77 | 2.83 | 2.83 | 0.0 (0.0%) | 5,021,000 |