Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 3.27 | 3.35 | 3.25 | 3.3 | 3.3 | -0.05 (-1.49%) | 1,034,000 |
4 Jun 2019 | HKD | 3.4 | 3.4 | 3.3 | 3.35 | 3.35 | -0.04 (-1.18%) | 254,000 |
3 Jun 2019 | HKD | 3.36 | 3.41 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,040,000 |
31 May 2019 | HKD | 3.38 | 3.4 | 3.34 | 3.4 | 3.4 | +0.02 (+0.59%) | 1,050,000 |
30 May 2019 | HKD | 3.32 | 3.42 | 3.3 | 3.38 | 3.38 | +0.06 (+1.81%) | 284,000 |
29 May 2019 | HKD | 3.29 | 3.33 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 66,000 |
28 May 2019 | HKD | 3.39 | 3.41 | 3.27 | 3.29 | 3.29 | -0.07 (-2.08%) | 1,326,000 |
27 May 2019 | HKD | 3.4 | 3.4 | 3.28 | 3.36 | 3.36 | +0.03 (+0.90%) | 114,000 |
24 May 2019 | HKD | 3.23 | 3.36 | 3.22 | 3.33 | 3.33 | +0.09 (+2.78%) | 734,000 |
23 May 2019 | HKD | 3.3 | 3.3 | 3.16 | 3.24 | 3.24 | -0.09 (-2.70%) | 1,708,000 |
22 May 2019 | HKD | 3.34 | 3.42 | 3.2 | 3.33 | 3.33 | -0.06 (-1.77%) | 1,626,000 |
21 May 2019 | HKD | 3.39 | 3.45 | 3.32 | 3.39 | 3.39 | -0.02 (-0.59%) | 1,420,000 |
20 May 2019 | HKD | 3.42 | 3.46 | 3.35 | 3.41 | 3.41 | -0.07 (-2.01%) | 648,000 |
17 May 2019 | HKD | 3.5 | 3.5 | 3.38 | 3.48 | 3.48 | 0.0 (0.0%) | 1,408,000 |
16 May 2019 | HKD | 3.48 | 3.49 | 3.4 | 3.48 | 3.48 | -0.01 (-0.29%) | 218,000 |
15 May 2019 | HKD | 3.35 | 3.5 | 3.35 | 3.49 | 3.49 | +0.07 (+2.05%) | 1,334,000 |
14 May 2019 | HKD | 3.42 | 3.45 | 3.27 | 3.42 | 3.42 | -0.05 (-1.44%) | 4,128,000 |
13 May 2019 | HKD | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.52 | 3.53 | 3.39 | 3.47 | 3.47 | -0.02 (-0.57%) | 1,278,000 |
9 May 2019 | HKD | 3.58 | 3.58 | 3.41 | 3.49 | 3.49 | -0.07 (-1.97%) | 1,140,000 |
8 May 2019 | HKD | 3.59 | 3.6 | 3.55 | 3.56 | 3.56 | -0.04 (-1.11%) | 1,106,000 |
7 May 2019 | HKD | 3.65 | 3.66 | 3.53 | 3.6 | 3.6 | +0.03 (+0.84%) | 1,024,000 |
6 May 2019 | HKD | 3.71 | 3.71 | 3.5 | 3.57 | 3.57 | -0.17 (-4.55%) | 1,764,420 |
3 May 2019 | HKD | 3.71 | 3.74 | 3.68 | 3.74 | 3.74 | +0.01 (+0.27%) | 588,000 |
2 May 2019 | HKD | 3.78 | 3.79 | 3.69 | 3.73 | 3.73 | 0.0 (0.0%) | 560,000 |
1 May 2019 | HKD | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.73 | 3.74 | 3.68 | 3.73 | 3.73 | 0.0 (0.0%) | 1,750,000 |
29 Apr 2019 | HKD | 3.66 | 3.79 | 3.66 | 3.73 | 3.73 | +0.03 (+0.81%) | 1,652,000 |
26 Apr 2019 | HKD | 3.63 | 3.71 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 2,184,000 |
25 Apr 2019 | HKD | 3.64 | 3.73 | 3.62 | 3.66 | 3.66 | -0.02 (-0.54%) | 3,412,000 |