Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | HKD | 2.94 | 3.01 | 2.89 | 2.92 | 2.92 | -0.02 (-0.68%) | 2,142,000 |
28 May 2019 | HKD | 3.08 | 3.1 | 2.89 | 2.94 | 2.94 | -0.09 (-2.97%) | 3,166,000 |
27 May 2019 | HKD | 2.97 | 3.08 | 2.86 | 3.03 | 3.03 | +0.08 (+2.71%) | 544,000 |
24 May 2019 | HKD | 2.9 | 2.99 | 2.9 | 2.95 | 2.95 | +0.04 (+1.37%) | 98,000 |
23 May 2019 | HKD | 2.99 | 2.99 | 2.84 | 2.91 | 2.91 | -0.1 (-3.32%) | 1,478,000 |
22 May 2019 | HKD | 3.2 | 3.22 | 3 | 3.01 | 3.01 | -0.16 (-5.05%) | 4,424,000 |
21 May 2019 | HKD | 3.25 | 3.31 | 3.1 | 3.17 | 3.17 | -0.03 (-0.94%) | 1,784,000 |
20 May 2019 | HKD | 3.36 | 3.36 | 3.16 | 3.2 | 3.2 | -0.19 (-5.60%) | 2,124,000 |
17 May 2019 | HKD | 3.45 | 3.55 | 3.35 | 3.39 | 3.39 | -0.06 (-1.74%) | 1,432,000 |
16 May 2019 | HKD | 3.33 | 3.5 | 3.25 | 3.45 | 3.45 | +0.12 (+3.60%) | 2,028,000 |
15 May 2019 | HKD | 3.2 | 3.39 | 3.19 | 3.33 | 3.33 | +0.18 (+5.71%) | 1,814,000 |
14 May 2019 | HKD | 3.16 | 3.3 | 3.14 | 3.15 | 3.15 | -0.15 (-4.55%) | 2,364,000 |
13 May 2019 | HKD | 3.3 | 3.3 | 3.3 | 3.3 | 3.3 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.22 | 3.36 | 3.19 | 3.3 | 3.3 | +0.15 (+4.76%) | 2,518,000 |
9 May 2019 | HKD | 3.21 | 3.27 | 3.08 | 3.15 | 3.15 | -0.13 (-3.96%) | 6,426,000 |
8 May 2019 | HKD | 3.29 | 3.35 | 3.19 | 3.28 | 3.28 | -0.05 (-1.50%) | 1,146,000 |
7 May 2019 | HKD | 3.28 | 3.38 | 3.24 | 3.33 | 3.33 | +0.09 (+2.78%) | 1,352,000 |
6 May 2019 | HKD | 3.26 | 3.28 | 3.1 | 3.24 | 3.24 | -0.1 (-2.99%) | 1,496,000 |
3 May 2019 | HKD | 3.23 | 3.35 | 3.19 | 3.34 | 3.34 | +0.14 (+4.38%) | 984,000 |
2 May 2019 | HKD | 3.21 | 3.31 | 3.16 | 3.2 | 3.2 | 0.0 (0.0%) | 1,254,000 |
1 May 2019 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.27 | 3.38 | 3.2 | 3.2 | 3.2 | -0.1 (-3.03%) | 712,000 |
29 Apr 2019 | HKD | 3.16 | 3.36 | 3.16 | 3.3 | 3.3 | +0.1 (+3.13%) | 1,387,000 |
26 Apr 2019 | HKD | 3.13 | 3.27 | 3.11 | 3.2 | 3.2 | +0.02 (+0.63%) | 1,216,000 |
25 Apr 2019 | HKD | 3.21 | 3.21 | 3.12 | 3.18 | 3.18 | -0.07 (-2.15%) | 2,824,000 |
24 Apr 2019 | HKD | 3.17 | 3.28 | 3.17 | 3.25 | 3.25 | +0.1 (+3.17%) | 624,050 |
23 Apr 2019 | HKD | 3.38 | 3.41 | 3.12 | 3.15 | 3.15 | -0.26 (-7.62%) | 2,748,000 |
22 Apr 2019 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.3 | 3.53 | 3.25 | 3.41 | 3.41 | +0.08 (+2.40%) | 2,882,000 |