Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | HKD | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.64 | 2.65 | 2.51 | 2.51 | 2.51 | -0.11 (-4.20%) | 1,776,000 |
5 Jun 2019 | HKD | 2.62 | 2.65 | 2.55 | 2.62 | 2.62 | +0.06 (+2.34%) | 2,033,000 |
4 Jun 2019 | HKD | 2.69 | 2.71 | 2.56 | 2.56 | 2.56 | -0.1 (-3.76%) | 1,948,000 |
3 Jun 2019 | HKD | 2.69 | 2.69 | 2.64 | 2.66 | 2.66 | -0.01 (-0.37%) | 1,906,000 |
31 May 2019 | HKD | 2.75 | 2.75 | 2.64 | 2.67 | 2.67 | -0.06 (-2.20%) | 1,985,000 |
30 May 2019 | HKD | 3.38 | 3.38 | 2.68 | 2.73 | 2.73 | +0.06 (+2.25%) | 3,055,000 |
29 May 2019 | HKD | 2.65 | 2.69 | 2.62 | 2.67 | 2.67 | -0.03 (-1.11%) | 1,260,000 |
28 May 2019 | HKD | 2.52 | 2.7 | 2.51 | 2.7 | 2.7 | +0.18 (+7.14%) | 9,098,000 |
27 May 2019 | HKD | 2.54 | 2.54 | 2.48 | 2.52 | 2.52 | -0.01 (-0.40%) | 10,251,000 |
24 May 2019 | HKD | 2.49 | 2.53 | 2.47 | 2.53 | 2.53 | +0.07 (+2.85%) | 8,991,000 |
23 May 2019 | HKD | 2.55 | 2.55 | 2.45 | 2.46 | 2.46 | -0.09 (-3.53%) | 6,415,000 |
22 May 2019 | HKD | 2.49 | 2.55 | 2.47 | 2.55 | 2.55 | +0.1 (+4.08%) | 2,042,000 |
21 May 2019 | HKD | 2.45 | 2.52 | 2.45 | 2.45 | 2.45 | -0.04 (-1.61%) | 1,263,000 |
20 May 2019 | HKD | 2.56 | 2.56 | 2.46 | 2.49 | 2.49 | -0.07 (-2.73%) | 1,418,000 |
17 May 2019 | HKD | 2.6 | 2.61 | 2.53 | 2.56 | 2.56 | -0.01 (-0.39%) | 1,330,000 |
16 May 2019 | HKD | 2.56 | 2.59 | 2.53 | 2.57 | 2.57 | +0.02 (+0.78%) | 1,292,000 |
15 May 2019 | HKD | 2.59 | 2.61 | 2.53 | 2.55 | 2.55 | 0.0 (0.0%) | 1,269,956 |
14 May 2019 | HKD | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | -0.02 (-0.78%) | 1,448,000 |
13 May 2019 | HKD | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.66 | 2.66 | 2.56 | 2.57 | 2.57 | 0.0 (0.0%) | 1,465,000 |
9 May 2019 | HKD | 2.62 | 2.63 | 2.56 | 2.57 | 2.57 | -0.03 (-1.15%) | 1,746,000 |
8 May 2019 | HKD | 2.6 | 2.63 | 2.52 | 2.6 | 2.6 | -0.02 (-0.76%) | 1,692,717 |
7 May 2019 | HKD | 2.65 | 2.65 | 2.61 | 2.62 | 2.62 | 0.0 (0.0%) | 1,374,000 |
6 May 2019 | HKD | 2.71 | 2.71 | 2.61 | 2.62 | 2.62 | -0.06 (-2.24%) | 1,524,000 |
3 May 2019 | HKD | 2.68 | 2.7 | 2.62 | 2.68 | 2.68 | +0.03 (+1.13%) | 1,412,000 |
2 May 2019 | HKD | 2.71 | 2.72 | 2.65 | 2.65 | 2.65 | -0.07 (-2.57%) | 2,125,000 |
1 May 2019 | HKD | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.74 | 2.74 | 2.67 | 2.72 | 2.72 | -0.02 (-0.73%) | 1,487,000 |
29 Apr 2019 | HKD | 2.74 | 2.77 | 2.72 | 2.74 | 2.74 | +0.03 (+1.11%) | 1,741,000 |