Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 879,000 |
24 May 2019 | HKD | 2.62 | 2.62 | 2.42 | 2.42 | 2.42 | -0.02 (-0.82%) | 339,000 |
23 May 2019 | HKD | 2.5 | 2.55 | 2.44 | 2.44 | 2.44 | -0.06 (-2.40%) | 157,000 |
22 May 2019 | HKD | 2.48 | 2.53 | 2.47 | 2.5 | 2.5 | +0.04 (+1.63%) | 123,000 |
21 May 2019 | HKD | 2.72 | 2.72 | 2.46 | 2.46 | 2.46 | +0.01 (+0.41%) | 315,000 |
20 May 2019 | HKD | 2.51 | 2.58 | 2.43 | 2.45 | 2.45 | -0.06 (-2.39%) | 619,000 |
17 May 2019 | HKD | 2.56 | 2.57 | 2.5 | 2.51 | 2.51 | -0.07 (-2.71%) | 454,000 |
16 May 2019 | HKD | 2.57 | 2.62 | 2.55 | 2.58 | 2.58 | -0.02 (-0.77%) | 551,000 |
15 May 2019 | HKD | 2.62 | 2.62 | 2.58 | 2.6 | 2.6 | +0.02 (+0.78%) | 170,999 |
14 May 2019 | HKD | 2.63 | 2.63 | 2.58 | 2.58 | 2.58 | -0.07 (-2.64%) | 316,000 |
13 May 2019 | HKD | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.66 | 2.66 | 2.62 | 2.65 | 2.65 | 0.0 (0.0%) | 62,000 |
9 May 2019 | HKD | 2.65 | 2.69 | 2.63 | 2.65 | 2.65 | -0.06 (-2.21%) | 273,000 |
8 May 2019 | HKD | 2.72 | 2.73 | 2.66 | 2.71 | 2.71 | -0.03 (-1.09%) | 68,000 |
7 May 2019 | HKD | 2.75 | 2.75 | 2.66 | 2.74 | 2.74 | +0.04 (+1.48%) | 332,000 |
6 May 2019 | HKD | 2.76 | 2.77 | 2.7 | 2.7 | 2.7 | -0.13 (-4.59%) | 613,000 |
3 May 2019 | HKD | 2.87 | 2.88 | 2.8 | 2.83 | 2.83 | -0.04 (-1.39%) | 87,000 |
2 May 2019 | HKD | 2.84 | 2.87 | 2.81 | 2.87 | 2.87 | +0.07 (+2.50%) | 199,000 |
1 May 2019 | HKD | 2.8 | 2.8 | 2.8 | 2.8 | 2.8 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.86 | 2.88 | 2.77 | 2.8 | 2.8 | -0.05 (-1.75%) | 265,000 |
29 Apr 2019 | HKD | 2.83 | 2.85 | 2.8 | 2.85 | 2.85 | +0.02 (+0.71%) | 89,000 |
26 Apr 2019 | HKD | 2.85 | 2.91 | 2.78 | 2.83 | 2.83 | -0.04 (-1.39%) | 255,000 |
25 Apr 2019 | HKD | 2.88 | 2.92 | 2.87 | 2.87 | 2.87 | -0.05 (-1.71%) | 263,000 |
24 Apr 2019 | HKD | 2.95 | 2.95 | 2.89 | 2.92 | 2.92 | -0.05 (-1.68%) | 252,000 |
23 Apr 2019 | HKD | 2.96 | 2.97 | 2.9 | 2.97 | 2.97 | -0.02 (-0.67%) | 326,000 |
22 Apr 2019 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.96 | 3 | 2.95 | 2.99 | 2.99 | 0.0 (0.0%) | 244,050 |
17 Apr 2019 | HKD | 2.97 | 3.02 | 2.97 | 2.99 | 2.99 | +0.02 (+0.67%) | 437,000 |
16 Apr 2019 | HKD | 2.94 | 2.97 | 2.93 | 2.97 | 2.97 | +0.01 (+0.34%) | 108,000 |