Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 3.6 | 3.6 | 3.52 | 3.57 | 3.57 | +0.07 (+2.00%) | 2,552,764 |
3 Jun 2019 | HKD | 3.48 | 3.51 | 3.44 | 3.5 | 3.5 | -0.02 (-0.57%) | 942,500 |
31 May 2019 | HKD | 3.44 | 3.52 | 3.41 | 3.52 | 3.52 | +0.13 (+3.83%) | 1,143,715 |
30 May 2019 | HKD | 3.36 | 3.43 | 3.26 | 3.39 | 3.39 | +0.06 (+1.80%) | 1,085,500 |
29 May 2019 | HKD | 3.3 | 3.38 | 3.25 | 3.33 | 3.33 | -0.03 (-0.89%) | 5,642,500 |
28 May 2019 | HKD | 3.23 | 3.36 | 3.17 | 3.36 | 3.36 | +0.13 (+4.02%) | 2,980,000 |
27 May 2019 | HKD | 3.3 | 3.3 | 3.18 | 3.23 | 3.23 | -0.04 (-1.22%) | 6,327,500 |
24 May 2019 | HKD | 3.25 | 3.28 | 3.21 | 3.27 | 3.27 | -0.02 (-0.61%) | 139,000 |
23 May 2019 | HKD | 3.2 | 3.35 | 3.19 | 3.29 | 3.29 | +0.03 (+0.92%) | 2,136,500 |
22 May 2019 | HKD | 3.23 | 3.33 | 3.21 | 3.26 | 3.26 | +0.07 (+2.19%) | 7,166,000 |
21 May 2019 | HKD | 3.14 | 3.25 | 3.09 | 3.19 | 3.19 | -0.01 (-0.31%) | 395,000 |
20 May 2019 | HKD | 3.36 | 3.39 | 3.05 | 3.2 | 3.2 | -0.12 (-3.61%) | 874,500 |
17 May 2019 | HKD | 3.31 | 3.37 | 3.26 | 3.32 | 3.32 | +0.02 (+0.61%) | 817,035 |
16 May 2019 | HKD | 3.45 | 3.46 | 3.24 | 3.3 | 3.3 | -0.12 (-3.51%) | 1,950,000 |
15 May 2019 | HKD | 3.5 | 3.57 | 3.38 | 3.42 | 3.42 | -0.08 (-2.29%) | 4,707,500 |
14 May 2019 | HKD | 3.66 | 3.68 | 3.45 | 3.5 | 3.5 | -0.15 (-4.11%) | 2,892,000 |
13 May 2019 | HKD | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.71 | 3.71 | 3.61 | 3.65 | 3.65 | +0.01 (+0.27%) | 405,511 |
9 May 2019 | HKD | 3.73 | 3.73 | 3.64 | 3.64 | 3.64 | -0.04 (-1.09%) | 1,054,000 |
8 May 2019 | HKD | 3.74 | 3.75 | 3.64 | 3.68 | 3.68 | -0.06 (-1.60%) | 638,500 |
7 May 2019 | HKD | 3.75 | 3.78 | 3.68 | 3.74 | 3.74 | +0.06 (+1.63%) | 209,500 |
6 May 2019 | HKD | 3.71 | 3.78 | 3.65 | 3.68 | 3.68 | -0.14 (-3.66%) | 485,744 |
3 May 2019 | HKD | 3.83 | 3.88 | 3.78 | 3.82 | 3.82 | -0.01 (-0.26%) | 200,872 |
2 May 2019 | HKD | 3.72 | 3.85 | 3.69 | 3.83 | 3.83 | +0.03 (+0.79%) | 519,500 |
1 May 2019 | HKD | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.83 | 3.88 | 3.73 | 3.8 | 3.8 | -0.04 (-1.04%) | 1,407,729 |
29 Apr 2019 | HKD | 3.95 | 3.95 | 3.78 | 3.84 | 3.84 | -0.03 (-0.78%) | 934,000 |
26 Apr 2019 | HKD | 3.89 | 3.96 | 3.78 | 3.87 | 3.87 | -0.05 (-1.28%) | 1,146,000 |
25 Apr 2019 | HKD | 3.92 | 3.95 | 3.89 | 3.92 | 3.92 | -0.01 (-0.25%) | 1,785,000 |
24 Apr 2019 | HKD | 3.97 | 3.97 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 435,500 |