Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 10.8 | 11.08 | 10.7 | 11 | 11 | +0.14 (+1.29%) | 194,734 |
4 Jun 2019 | HKD | 10.82 | 10.86 | 10.8 | 10.86 | 10.86 | -0.06 (-0.55%) | 42,000 |
3 Jun 2019 | HKD | 10.88 | 10.92 | 10.8 | 10.92 | 10.92 | +0.1 (+0.92%) | 62,055 |
31 May 2019 | HKD | 10.8 | 10.92 | 10.8 | 10.82 | 10.82 | +0.02 (+0.19%) | 188,200 |
30 May 2019 | HKD | 10.8 | 10.92 | 10.8 | 10.8 | 10.8 | +0.02 (+0.19%) | 1,214,310 |
29 May 2019 | HKD | 10.82 | 10.9 | 10.78 | 10.78 | 10.78 | -0.12 (-1.10%) | 136,825 |
28 May 2019 | HKD | 10.9 | 10.92 | 10.8 | 10.9 | 10.9 | 0.0 (0.0%) | 159,033 |
27 May 2019 | HKD | 10.82 | 10.92 | 10.8 | 10.9 | 10.9 | +0.1 (+0.93%) | 35,639 |
24 May 2019 | HKD | 10.62 | 10.9 | 10.62 | 10.8 | 10.8 | 0.0 (0.0%) | 31,100 |
23 May 2019 | HKD | 10.7 | 10.9 | 10.7 | 10.8 | 10.8 | 0.0 (0.0%) | 47,385 |
22 May 2019 | HKD | 10.7 | 10.88 | 10.62 | 10.8 | 10.8 | 0.0 (0.0%) | 66,000 |
21 May 2019 | HKD | 10.8 | 10.88 | 10.74 | 10.8 | 10.8 | +0.02 (+0.19%) | 83,270 |
20 May 2019 | HKD | 10.8 | 10.88 | 10.74 | 10.78 | 10.78 | -0.08 (-0.74%) | 160,935 |
17 May 2019 | HKD | 10.82 | 10.9 | 10.8 | 10.86 | 10.86 | -0.04 (-0.37%) | 46,275 |
16 May 2019 | HKD | 10.76 | 10.9 | 10.76 | 10.9 | 10.9 | +0.14 (+1.30%) | 60,084 |
15 May 2019 | HKD | 10.78 | 10.82 | 10.72 | 10.76 | 10.76 | -0.02 (-0.19%) | 52,000 |
14 May 2019 | HKD | 10.7 | 10.84 | 10.68 | 10.78 | 10.78 | 0.0 (0.0%) | 85,931 |
13 May 2019 | HKD | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 10.7 | 10.9 | 10.66 | 10.78 | 10.78 | +0.08 (+0.75%) | 71,452 |
9 May 2019 | HKD | 10.72 | 10.82 | 10.7 | 10.7 | 10.7 | -0.16 (-1.47%) | 56,045 |
8 May 2019 | HKD | 10.74 | 10.86 | 10.7 | 10.86 | 10.86 | -0.04 (-0.37%) | 141,000 |
7 May 2019 | HKD | 10.8 | 10.9 | 10.74 | 10.9 | 10.9 | 0.0 (0.0%) | 62,000 |
6 May 2019 | HKD | 10.82 | 10.98 | 10.8 | 10.9 | 10.9 | -0.08 (-0.73%) | 122,100 |
3 May 2019 | HKD | 10.84 | 11 | 10.84 | 10.98 | 10.98 | -0.02 (-0.18%) | 47,280 |
2 May 2019 | HKD | 10.9 | 11.02 | 10.82 | 11 | 11 | 0.0 (0.0%) | 125,137 |
1 May 2019 | HKD | 11 | 11 | 11 | 11 | 11 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 11 | 11.04 | 10.86 | 11 | 11 | -0.04 (-0.36%) | 39,632 |
29 Apr 2019 | HKD | 10.92 | 11.1 | 10.92 | 11.04 | 11.04 | +0.12 (+1.10%) | 40,287 |
26 Apr 2019 | HKD | 10.98 | 11.08 | 10.74 | 10.92 | 10.92 | -0.1 (-0.91%) | 42,078 |
25 Apr 2019 | HKD | 11 | 11.06 | 10.94 | 11.02 | 11.02 | -0.02 (-0.18%) | 35,441 |