Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 5.2 | 5.28 | 5.18 | 5.21 | 5.21 | -0.01 (-0.19%) | 385,000 |
7 Jun 2019 | HKD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.32 | 5.34 | 5.21 | 5.22 | 5.22 | -0.14 (-2.61%) | 221,000 |
5 Jun 2019 | HKD | 5.25 | 5.4 | 5.21 | 5.36 | 5.36 | +0.12 (+2.29%) | 1,008,000 |
4 Jun 2019 | HKD | 5.21 | 5.25 | 5.2 | 5.24 | 5.24 | +0.02 (+0.38%) | 169,446 |
3 Jun 2019 | HKD | 5.27 | 5.28 | 5.18 | 5.22 | 5.22 | -0.05 (-0.95%) | 291,000 |
31 May 2019 | HKD | 5.4 | 5.41 | 5.27 | 5.27 | 5.27 | -0.15 (-2.77%) | 385,000 |
30 May 2019 | HKD | 5.36 | 5.42 | 5.32 | 5.42 | 5.42 | +0.06 (+1.12%) | 257,000 |
29 May 2019 | HKD | 5.4 | 5.43 | 5.35 | 5.36 | 5.36 | -0.04 (-0.74%) | 65,000 |
28 May 2019 | HKD | 5.43 | 5.45 | 5.36 | 5.4 | 5.4 | -0.06 (-1.10%) | 253,000 |
27 May 2019 | HKD | 5.55 | 5.55 | 5.32 | 5.46 | 5.46 | -0.05 (-0.91%) | 279,130 |
24 May 2019 | HKD | 5.48 | 5.55 | 5.41 | 5.51 | 5.51 | +0.01 (+0.18%) | 470,000 |
23 May 2019 | HKD | 5.26 | 5.57 | 5.23 | 5.5 | 5.5 | +0.27 (+5.16%) | 2,004,000 |
22 May 2019 | HKD | 5.19 | 5.28 | 5.18 | 5.23 | 5.23 | -0.02 (-0.38%) | 176,000 |
21 May 2019 | HKD | 5.16 | 5.25 | 5.11 | 5.25 | 5.25 | +0.12 (+2.34%) | 448,000 |
20 May 2019 | HKD | 5.2 | 5.2 | 5.11 | 5.13 | 5.13 | -0.11 (-2.10%) | 229,000 |
17 May 2019 | HKD | 5.2 | 5.34 | 5.15 | 5.24 | 5.24 | +0.06 (+1.16%) | 734,000 |
16 May 2019 | HKD | 5.2 | 5.23 | 5.15 | 5.18 | 5.18 | -0.02 (-0.38%) | 228,000 |
15 May 2019 | HKD | 5.2 | 5.23 | 5.05 | 5.2 | 5.2 | 0.0 (0.0%) | 1,050,000 |
14 May 2019 | HKD | 5.18 | 5.22 | 5.11 | 5.2 | 5.2 | -0.02 (-0.38%) | 381,365 |
13 May 2019 | HKD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 5.2 | 5.3 | 5.2 | 5.22 | 5.22 | -0.02 (-0.38%) | 379,000 |
9 May 2019 | HKD | 5.29 | 5.3 | 5.2 | 5.24 | 5.24 | -0.03 (-0.57%) | 926,000 |
8 May 2019 | HKD | 5.14 | 5.32 | 5.1 | 5.27 | 5.27 | +0.09 (+1.74%) | 924,000 |
7 May 2019 | HKD | 5.21 | 5.35 | 5.15 | 5.18 | 5.18 | -0.04 (-0.77%) | 814,000 |
6 May 2019 | HKD | 5.35 | 5.35 | 5.2 | 5.22 | 5.22 | -0.28 (-5.09%) | 1,845,000 |
3 May 2019 | HKD | 5.42 | 5.53 | 5.35 | 5.5 | 5.5 | +0.07 (+1.29%) | 725,343 |
2 May 2019 | HKD | 5.34 | 5.45 | 5.33 | 5.43 | 5.43 | +0.01 (+0.18%) | 394,000 |
1 May 2019 | HKD | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 5.33 | 5.71 | 5.31 | 5.42 | 5.42 | +0.04 (+0.74%) | 761,000 |