Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 1.91 | 1.91 | 1.85 | 1.85 | 1.85 | -0.06 (-3.14%) | 5,570,000 |
24 May 2019 | HKD | 1.85 | 1.91 | 1.84 | 1.91 | 1.91 | +0.07 (+3.80%) | 8,276,578 |
23 May 2019 | HKD | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | 0.0 (0.0%) | 6,686,000 |
22 May 2019 | HKD | 1.91 | 1.91 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 7,977,000 |
21 May 2019 | HKD | 1.86 | 1.92 | 1.83 | 1.88 | 1.88 | +0.03 (+1.62%) | 7,490,002 |
20 May 2019 | HKD | 1.95 | 1.95 | 1.82 | 1.85 | 1.85 | -0.08 (-4.15%) | 10,598,030 |
17 May 2019 | HKD | 2.02 | 2.03 | 1.93 | 1.93 | 1.93 | -0.07 (-3.50%) | 12,994,750 |
16 May 2019 | HKD | 1.95 | 2.02 | 1.92 | 2 | 2 | +0.06 (+3.09%) | 19,722,000 |
15 May 2019 | HKD | 2.12 | 2.14 | 1.92 | 1.94 | 1.94 | -0.17 (-8.06%) | 53,062,031 |
14 May 2019 | HKD | 2.36 | 2.38 | 2.1 | 2.11 | 2.11 | -1.27 (-37.57%) | 75,186,523 |
13 May 2019 | HKD | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.39 | 3.42 | 3.32 | 3.38 | 3.38 | -0.01 (-0.29%) | 50,825,070 |
9 May 2019 | HKD | 3.41 | 3.42 | 3.37 | 3.39 | 3.39 | -0.02 (-0.59%) | 13,691,000 |
8 May 2019 | HKD | 3.4 | 3.43 | 3.38 | 3.41 | 3.41 | -0.01 (-0.29%) | 11,866,100 |
7 May 2019 | HKD | 3.4 | 3.44 | 3.39 | 3.42 | 3.42 | +0.04 (+1.18%) | 12,896,000 |
6 May 2019 | HKD | 3.4 | 3.42 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 16,534,020 |
3 May 2019 | HKD | 3.37 | 3.47 | 3.36 | 3.42 | 3.42 | +0.05 (+1.48%) | 24,040,539 |
2 May 2019 | HKD | 3.34 | 3.37 | 3.33 | 3.37 | 3.37 | +0.05 (+1.51%) | 7,918,026 |
1 May 2019 | HKD | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.32 | 3.34 | 3.3 | 3.32 | 3.32 | +0.01 (+0.30%) | 5,376,860 |
29 Apr 2019 | HKD | 3.32 | 3.33 | 3.3 | 3.31 | 3.31 | 0.0 (0.0%) | 4,040,447 |
26 Apr 2019 | HKD | 3.3 | 3.32 | 3.29 | 3.31 | 3.31 | +0.01 (+0.30%) | 7,237,808 |
25 Apr 2019 | HKD | 3.3 | 3.34 | 3.3 | 3.3 | 3.3 | -0.02 (-0.60%) | 11,542,000 |
24 Apr 2019 | HKD | 3.33 | 3.34 | 3.3 | 3.32 | 3.32 | 0.0 (0.0%) | 5,439,300 |
23 Apr 2019 | HKD | 3.29 | 3.34 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 9,160,739 |
22 Apr 2019 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.29 | 3.29 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 3,158,000 |
17 Apr 2019 | HKD | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | +0.01 (+0.31%) | 3,380,000 |
16 Apr 2019 | HKD | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | +0.01 (+0.31%) | 3,435,000 |