Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2019 | HKD | 8.27 | 8.46 | 8.16 | 8.16 | 8.16 | -0.16 (-1.92%) | 2,405,000 |
5 Jun 2019 | HKD | 8.35 | 8.37 | 8.17 | 8.32 | 8.32 | -0.02 (-0.24%) | 1,387,000 |
4 Jun 2019 | HKD | 8.46 | 8.46 | 8.23 | 8.34 | 8.34 | -0.12 (-1.42%) | 6,045,200 |
3 Jun 2019 | HKD | 8.41 | 8.48 | 8.28 | 8.46 | 8.46 | +0.13 (+1.56%) | 3,296,000 |
31 May 2019 | HKD | 8.07 | 8.36 | 8.07 | 8.33 | 8.33 | +0.21 (+2.59%) | 3,092,700 |
30 May 2019 | HKD | 8.24 | 8.24 | 8.04 | 8.12 | 8.12 | -0.16 (-1.93%) | 7,029,000 |
29 May 2019 | HKD | 8.16 | 8.37 | 8.12 | 8.28 | 8.28 | +0.09 (+1.10%) | 2,155,300 |
28 May 2019 | HKD | 8.06 | 8.3 | 8.06 | 8.19 | 8.19 | +0.13 (+1.61%) | 5,831,788 |
27 May 2019 | HKD | 7.92 | 8.08 | 7.83 | 8.06 | 8.06 | +0.2 (+2.54%) | 2,950,300 |
24 May 2019 | HKD | 8 | 8 | 7.86 | 7.86 | 7.86 | -0.15 (-1.87%) | 771,808 |
23 May 2019 | HKD | 8.15 | 8.28 | 7.71 | 8.01 | 8.01 | -0.04 (-0.50%) | 2,264,376 |
22 May 2019 | HKD | 8.12 | 8.2 | 7.98 | 8.05 | 8.05 | -0.06 (-0.74%) | 2,986,000 |
21 May 2019 | HKD | 7.95 | 8.16 | 7.95 | 8.11 | 8.11 | -0.1 (-1.22%) | 4,925,000 |
20 May 2019 | HKD | 8.47 | 8.49 | 8.2 | 8.21 | 8.21 | -0.22 (-2.61%) | 2,423,153 |
17 May 2019 | HKD | 8.59 | 8.71 | 8.37 | 8.43 | 8.43 | -0.24 (-2.77%) | 6,338,090 |
16 May 2019 | HKD | 8.46 | 8.83 | 8.46 | 8.67 | 8.67 | +0.18 (+2.12%) | 7,968,404 |
15 May 2019 | HKD | 8.33 | 8.67 | 8.31 | 8.49 | 8.49 | +0.12 (+1.43%) | 8,042,935 |
14 May 2019 | HKD | 8.24 | 8.41 | 8.12 | 8.37 | 8.37 | +0.09 (+1.09%) | 5,406,965 |
13 May 2019 | HKD | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 8.3 | 8.46 | 8.06 | 8.28 | 8.28 | +0.21 (+2.60%) | 8,276,090 |
9 May 2019 | HKD | 8.12 | 8.3 | 8 | 8.07 | 8.07 | -0.04 (-0.49%) | 12,208,560 |
8 May 2019 | HKD | 7.39 | 8.37 | 7.39 | 8.11 | 8.11 | +0.91 (+12.64%) | 16,602,221 |
7 May 2019 | HKD | 7.07 | 7.22 | 7.05 | 7.2 | 7.2 | +0.19 (+2.71%) | 2,394,000 |
6 May 2019 | HKD | 7.3 | 7.3 | 6.98 | 7.01 | 7.01 | -0.26 (-3.58%) | 3,754,454 |
3 May 2019 | HKD | 7.27 | 7.38 | 7.22 | 7.27 | 7.27 | -0.06 (-0.82%) | 4,494,148 |
2 May 2019 | HKD | 7.13 | 7.37 | 7.13 | 7.33 | 7.33 | +0.15 (+2.09%) | 5,580,280 |
1 May 2019 | HKD | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 7.14 | 7.2 | 7.04 | 7.18 | 7.18 | +0.03 (+0.42%) | 3,382,708 |
29 Apr 2019 | HKD | 7.2 | 7.2 | 7.04 | 7.15 | 7.15 | +0.01 (+0.14%) | 1,717,575 |
26 Apr 2019 | HKD | 7.08 | 7.18 | 7.01 | 7.14 | 7.14 | -0.02 (-0.28%) | 4,135,222 |