Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 10.66 | 10.66 | 10.2 | 10.3 | 10.3 | -0.22 (-2.09%) | 6,310,900 |
31 May 2019 | HKD | 10.56 | 10.82 | 10.38 | 10.52 | 10.52 | -0.04 (-0.38%) | 9,582,700 |
30 May 2019 | HKD | 10.6 | 10.64 | 10.32 | 10.56 | 10.56 | +0.14 (+1.34%) | 8,794,300 |
29 May 2019 | HKD | 10.4 | 10.52 | 10.08 | 10.42 | 10.42 | +0.04 (+0.39%) | 6,325,300 |
28 May 2019 | HKD | 10 | 10.44 | 9.9 | 10.38 | 10.38 | +0.38 (+3.80%) | 6,896,400 |
27 May 2019 | HKD | 10.3 | 10.3 | 9.84 | 10 | 10 | -0.16 (-1.57%) | 5,912,800 |
24 May 2019 | HKD | 9.88 | 10.34 | 9.61 | 10.16 | 10.16 | +0.46 (+4.74%) | 6,750,500 |
23 May 2019 | HKD | 9.97 | 10.02 | 9.54 | 9.7 | 9.7 | -0.2 (-2.02%) | 5,178,600 |
22 May 2019 | HKD | 9.82 | 10.02 | 9.4 | 9.9 | 9.9 | +0.19 (+1.96%) | 4,358,700 |
21 May 2019 | HKD | 9.45 | 9.75 | 9.2 | 9.71 | 9.71 | +0.04 (+0.41%) | 8,870,900 |
20 May 2019 | HKD | 10.1 | 10.32 | 9.63 | 9.67 | 9.67 | -0.45 (-4.45%) | 6,868,500 |
17 May 2019 | HKD | 10.08 | 10.14 | 9.36 | 10.12 | 10.12 | +0.04 (+0.40%) | 6,436,200 |
16 May 2019 | HKD | 9.99 | 10.18 | 9.12 | 10.08 | 10.08 | +0.29 (+2.96%) | 5,138,700 |
15 May 2019 | HKD | 10.28 | 10.28 | 9.52 | 9.79 | 9.79 | -0.2 (-2.00%) | 4,138,500 |
14 May 2019 | HKD | 10.2 | 10.2 | 9.97 | 9.99 | 9.99 | +0.03 (+0.30%) | 1,157,100 |
13 May 2019 | HKD | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 10.36 | 10.36 | 9.6 | 9.96 | 9.96 | -0.04 (-0.40%) | 6,236,500 |
9 May 2019 | HKD | 10 | 10.06 | 9.93 | 10 | 10 | -0.06 (-0.60%) | 1,087,400 |
8 May 2019 | HKD | 10.16 | 10.16 | 9.98 | 10.06 | 10.06 | 0.0 (0.0%) | 1,518,400 |
7 May 2019 | HKD | 10.38 | 10.5 | 9.88 | 10.06 | 10.06 | -0.14 (-1.37%) | 2,202,000 |
6 May 2019 | HKD | 10.18 | 10.38 | 9.88 | 10.2 | 10.2 | -0.1 (-0.97%) | 409,500 |
3 May 2019 | HKD | 10.38 | 10.38 | 10.12 | 10.3 | 10.3 | +0.12 (+1.18%) | 81,900 |
2 May 2019 | HKD | 10.2 | 10.38 | 10.18 | 10.18 | 10.18 | -0.02 (-0.20%) | 169,500 |
1 May 2019 | HKD | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 10.1 | 10.34 | 10.08 | 10.2 | 10.2 | +0.12 (+1.19%) | 10,200 |
29 Apr 2019 | HKD | 10.32 | 10.4 | 10.06 | 10.08 | 10.08 | -0.16 (-1.56%) | 54,010 |
26 Apr 2019 | HKD | 10.34 | 10.34 | 10.22 | 10.24 | 10.24 | -0.06 (-0.58%) | 38,100 |
25 Apr 2019 | HKD | 10.28 | 10.44 | 10.28 | 10.3 | 10.3 | +0.02 (+0.19%) | 24,900 |
24 Apr 2019 | HKD | 10.5 | 10.5 | 10.26 | 10.28 | 10.28 | -0.22 (-2.10%) | 199,200 |
23 Apr 2019 | HKD | 10.7 | 10.7 | 10.28 | 10.5 | 10.5 | -0.2 (-1.87%) | 297,300 |