Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | HKD | 4.33 | 4.43 | 4.33 | 4.38 | 4.38 | -0.02 (-0.45%) | 6,417,500 |
27 May 2019 | HKD | 4.38 | 4.47 | 4.27 | 4.4 | 4.4 | 0.0 (0.0%) | 6,873,000 |
24 May 2019 | HKD | 4.27 | 4.43 | 4.16 | 4.4 | 4.4 | +0.17 (+4.02%) | 9,869,500 |
23 May 2019 | HKD | 4.35 | 4.39 | 4.01 | 4.23 | 4.23 | -0.16 (-3.64%) | 13,667,500 |
22 May 2019 | HKD | 4.41 | 4.49 | 4.33 | 4.39 | 4.39 | -0.02 (-0.45%) | 9,828,500 |
21 May 2019 | HKD | 4.42 | 4.49 | 4.32 | 4.41 | 4.41 | -0.01 (-0.23%) | 10,119,000 |
20 May 2019 | HKD | 4.72 | 4.79 | 4.3 | 4.42 | 4.42 | -0.33 (-6.95%) | 24,472,000 |
17 May 2019 | HKD | 5.05 | 5.12 | 4.65 | 4.75 | 4.75 | -0.26 (-5.19%) | 19,991,000 |
16 May 2019 | HKD | 5.15 | 5.27 | 4.93 | 5.01 | 5.01 | -0.17 (-3.28%) | 14,767,000 |
15 May 2019 | HKD | 5.15 | 5.45 | 5.12 | 5.18 | 5.18 | +0.13 (+2.57%) | 31,166,500 |
14 May 2019 | HKD | 4.85 | 5.29 | 4.8 | 5.05 | 5.05 | +0.02 (+0.40%) | 59,312,000 |
13 May 2019 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.46 | 5.06 | 4.46 | 5.03 | 5.03 | +0.61 (+13.80%) | 88,040,492 |
9 May 2019 | HKD | 4.51 | 4.67 | 4.41 | 4.42 | 4.42 | 0.0 (0.0%) | 155,637,797 |