Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 5.2 | 5.39 | 4.95 | 5.3 | 5.3 | +0.13 (+2.51%) | 1,727,500 |
7 Jun 2019 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5.15 | 5.6 | 5.08 | 5.17 | 5.17 | +0.05 (+0.98%) | 3,491,000 |
5 Jun 2019 | HKD | 5.17 | 5.19 | 5.05 | 5.12 | 5.12 | -0.05 (-0.97%) | 609,000 |
4 Jun 2019 | HKD | 5.2 | 5.25 | 5.12 | 5.17 | 5.17 | +0.02 (+0.39%) | 834,500 |
3 Jun 2019 | HKD | 4.89 | 5.29 | 4.89 | 5.15 | 5.15 | +0.24 (+4.89%) | 1,917,500 |
31 May 2019 | HKD | 4.84 | 4.94 | 4.84 | 4.91 | 4.91 | +0.14 (+2.94%) | 966,500 |
30 May 2019 | HKD | 4.8 | 4.9 | 4.7 | 4.77 | 4.77 | -0.04 (-0.83%) | 620,500 |
29 May 2019 | HKD | 4.87 | 4.99 | 4.81 | 4.81 | 4.81 | -0.06 (-1.23%) | 572,500 |
28 May 2019 | HKD | 4.66 | 4.96 | 4.66 | 4.87 | 4.87 | +0.17 (+3.62%) | 787,000 |
27 May 2019 | HKD | 4.6 | 4.77 | 4.55 | 4.7 | 4.7 | +0.1 (+2.17%) | 278,500 |
24 May 2019 | HKD | 4.48 | 4.65 | 4.48 | 4.6 | 4.6 | +0.1 (+2.22%) | 424,000 |
23 May 2019 | HKD | 4.42 | 4.58 | 4.42 | 4.5 | 4.5 | +0.16 (+3.69%) | 439,500 |
22 May 2019 | HKD | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | 0.0 (0.0%) | 49,000 |
21 May 2019 | HKD | 4.25 | 4.35 | 4.25 | 4.34 | 4.34 | +0.04 (+0.93%) | 218,500 |
20 May 2019 | HKD | 4.34 | 4.39 | 4.3 | 4.3 | 4.3 | -0.05 (-1.15%) | 113,000 |
17 May 2019 | HKD | 4.3 | 4.47 | 4.28 | 4.35 | 4.35 | -0.1 (-2.25%) | 392,000 |
16 May 2019 | HKD | 4.33 | 4.49 | 4.32 | 4.45 | 4.45 | +0.13 (+3.01%) | 153,500 |
15 May 2019 | HKD | 4.3 | 4.42 | 4.2 | 4.32 | 4.32 | +0.01 (+0.23%) | 81,000 |
14 May 2019 | HKD | 4.17 | 4.35 | 4.17 | 4.31 | 4.31 | -0.14 (-3.15%) | 93,000 |
13 May 2019 | HKD | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.39 | 4.48 | 4.39 | 4.45 | 4.45 | +0.06 (+1.37%) | 271,000 |
9 May 2019 | HKD | 4.48 | 4.48 | 4.35 | 4.39 | 4.39 | -0.06 (-1.35%) | 284,000 |
8 May 2019 | HKD | 4.2 | 4.7 | 4.2 | 4.45 | 4.45 | +0.03 (+0.68%) | 642,000 |
7 May 2019 | HKD | 4.28 | 4.68 | 4.28 | 4.42 | 4.42 | +0.1 (+2.31%) | 278,000 |
6 May 2019 | HKD | 4.2 | 4.36 | 4.07 | 4.32 | 4.32 | 0.0 (0.0%) | 693,000 |
3 May 2019 | HKD | 4.37 | 4.37 | 4.22 | 4.32 | 4.32 | -0.09 (-2.04%) | 277,500 |
2 May 2019 | HKD | 4.35 | 4.43 | 4.35 | 4.41 | 4.41 | 0.0 (0.0%) | 24,500 |
1 May 2019 | HKD | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.29 | 4.43 | 4.29 | 4.41 | 4.41 | +0.08 (+1.85%) | 76,000 |