Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 3.6 | 3.6 | 3.33 | 3.46 | 3.46 | -0.02 (-0.57%) | 977,000 |
31 May 2019 | HKD | 3.16 | 3.49 | 3.14 | 3.48 | 3.48 | +0.28 (+8.75%) | 2,159,000 |
30 May 2019 | HKD | 3.23 | 3.28 | 2.73 | 3.2 | 3.2 | -0.05 (-1.54%) | 2,816,000 |
29 May 2019 | HKD | 3.35 | 3.37 | 3.19 | 3.25 | 3.25 | -0.09 (-2.69%) | 2,688,000 |
28 May 2019 | HKD | 3.53 | 3.61 | 3.22 | 3.34 | 3.34 | -0.19 (-5.38%) | 4,587,000 |
27 May 2019 | HKD | 3.51 | 3.82 | 3.43 | 3.53 | 3.53 | +0.04 (+1.15%) | 1,327,000 |
24 May 2019 | HKD | 3.34 | 3.5 | 3.31 | 3.49 | 3.49 | +0.15 (+4.49%) | 1,318,000 |
23 May 2019 | HKD | 3.37 | 3.4 | 3.28 | 3.34 | 3.34 | -0.01 (-0.30%) | 1,724,000 |
22 May 2019 | HKD | 3.4 | 3.44 | 3.33 | 3.35 | 3.35 | 0.0 (0.0%) | 1,676,000 |
21 May 2019 | HKD | 3.32 | 3.53 | 3.31 | 3.35 | 3.35 | -0.02 (-0.59%) | 1,243,000 |
20 May 2019 | HKD | 3.37 | 3.47 | 3.3 | 3.37 | 3.37 | -0.03 (-0.88%) | 1,349,000 |
17 May 2019 | HKD | 3.4 | 3.48 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 1,111,000 |
16 May 2019 | HKD | 3.35 | 3.45 | 3.23 | 3.37 | 3.37 | +0.05 (+1.51%) | 1,336,000 |
15 May 2019 | HKD | 3.28 | 3.55 | 3.28 | 3.32 | 3.32 | +0.07 (+2.15%) | 2,236,000 |
14 May 2019 | HKD | 3.08 | 3.38 | 3.06 | 3.25 | 3.25 | +0.07 (+2.20%) | 1,103,000 |
13 May 2019 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.05 | 3.34 | 3.05 | 3.18 | 3.18 | +0.07 (+2.25%) | 960,000 |
9 May 2019 | HKD | 3.17 | 3.26 | 3.02 | 3.11 | 3.11 | -0.06 (-1.89%) | 1,215,000 |
8 May 2019 | HKD | 2.97 | 3.5 | 2.97 | 3.17 | 3.17 | +0.11 (+3.59%) | 1,950,000 |
7 May 2019 | HKD | 2.9 | 3.08 | 2.88 | 3.06 | 3.06 | +0.14 (+4.79%) | 1,248,000 |
6 May 2019 | HKD | 2.95 | 2.98 | 2.87 | 2.92 | 2.92 | -0.09 (-2.99%) | 1,194,000 |
3 May 2019 | HKD | 2.92 | 3.08 | 2.91 | 3.01 | 3.01 | +0.09 (+3.08%) | 2,470,000 |
2 May 2019 | HKD | 2.91 | 2.97 | 2.89 | 2.92 | 2.92 | 0.0 (0.0%) | 875,000 |
1 May 2019 | HKD | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.94 | 2.96 | 2.88 | 2.92 | 2.92 | -0.02 (-0.68%) | 1,827,020 |
29 Apr 2019 | HKD | 2.91 | 3.03 | 2.9 | 2.94 | 2.94 | +0.03 (+1.03%) | 1,356,000 |
26 Apr 2019 | HKD | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | -0.01 (-0.34%) | 916,000 |
25 Apr 2019 | HKD | 2.91 | 2.94 | 2.9 | 2.92 | 2.92 | 0.0 (0.0%) | 782,000 |
24 Apr 2019 | HKD | 2.89 | 2.93 | 2.87 | 2.92 | 2.92 | +0.02 (+0.69%) | 1,692,000 |
23 Apr 2019 | HKD | 2.9 | 2.93 | 2.86 | 2.9 | 2.9 | 0.0 (0.0%) | 1,710,000 |