Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 2.39 | 2.39 | 2.36 | 2.37 | 2.37 | -0.03 (-1.25%) | 1,132,000 |
31 May 2019 | HKD | 2.39 | 2.41 | 2.38 | 2.4 | 2.4 | +0.01 (+0.42%) | 1,020,015 |
30 May 2019 | HKD | 2.42 | 2.42 | 2.38 | 2.39 | 2.39 | -0.03 (-1.24%) | 663,000 |
29 May 2019 | HKD | 2.42 | 2.42 | 2.41 | 2.42 | 2.42 | 0.0 (0.0%) | 565,030 |
28 May 2019 | HKD | 2.43 | 2.44 | 2.41 | 2.42 | 2.42 | -0.02 (-0.82%) | 662,000 |
27 May 2019 | HKD | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | 0.0 (0.0%) | 1,213,000 |
24 May 2019 | HKD | 2.47 | 2.47 | 2.44 | 2.44 | 2.44 | -0.03 (-1.21%) | 426,015 |
23 May 2019 | HKD | 2.47 | 2.48 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 835,000 |
22 May 2019 | HKD | 2.51 | 2.51 | 2.47 | 2.48 | 2.48 | -0.03 (-1.20%) | 853,308 |
21 May 2019 | HKD | 2.44 | 2.51 | 2.43 | 2.51 | 2.51 | +0.08 (+3.29%) | 2,483,000 |
20 May 2019 | HKD | 2.42 | 2.44 | 2.42 | 2.43 | 2.43 | +0.02 (+0.83%) | 1,087,900 |
17 May 2019 | HKD | 2.42 | 2.43 | 2.41 | 2.41 | 2.41 | -0.01 (-0.41%) | 848,000 |
16 May 2019 | HKD | 2.42 | 2.43 | 2.41 | 2.42 | 2.42 | +0.01 (+0.41%) | 384,000 |
15 May 2019 | HKD | 2.4 | 2.42 | 2.39 | 2.41 | 2.41 | +0.03 (+1.26%) | 747,000 |
14 May 2019 | HKD | 2.39 | 2.39 | 2.36 | 2.38 | 2.38 | -0.01 (-0.42%) | 1,546,000 |
13 May 2019 | HKD | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.4 | 2.42 | 2.38 | 2.39 | 2.39 | -0.07 (-2.85%) | 1,571,000 |
9 May 2019 | HKD | 2.5 | 2.5 | 2.45 | 2.46 | 2.46 | -0.04 (-1.60%) | 1,968,000 |
8 May 2019 | HKD | 2.52 | 2.52 | 2.49 | 2.5 | 2.5 | -0.02 (-0.79%) | 1,222,791 |
7 May 2019 | HKD | 2.49 | 2.52 | 2.48 | 2.52 | 2.52 | +0.03 (+1.20%) | 1,639,000 |
6 May 2019 | HKD | 2.49 | 2.49 | 2.46 | 2.49 | 2.49 | -0.01 (-0.40%) | 2,295,002 |
3 May 2019 | HKD | 2.48 | 2.52 | 2.48 | 2.5 | 2.5 | +0.02 (+0.81%) | 1,594,000 |
2 May 2019 | HKD | 2.49 | 2.5 | 2.47 | 2.48 | 2.48 | +0.01 (+0.40%) | 1,746,000 |
1 May 2019 | HKD | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.48 | 2.5 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 1,000,000 |
29 Apr 2019 | HKD | 2.5 | 2.5 | 2.44 | 2.48 | 2.48 | -0.02 (-0.80%) | 680,000 |
26 Apr 2019 | HKD | 2.49 | 2.5 | 2.47 | 2.5 | 2.5 | +0.03 (+1.21%) | 606,000 |
25 Apr 2019 | HKD | 2.48 | 2.49 | 2.47 | 2.47 | 2.47 | -0.01 (-0.40%) | 677,000 |
24 Apr 2019 | HKD | 2.49 | 2.49 | 2.47 | 2.48 | 2.48 | 0.0 (0.0%) | 888,200 |
23 Apr 2019 | HKD | 2.5 | 2.5 | 2.47 | 2.48 | 2.48 | -0.01 (-0.40%) | 367,000 |