Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 May 2019 | HKD | 3 | 3.03 | 2.97 | 3 | 3 | 0.0 (0.0%) | 40,000 |
28 May 2019 | HKD | 3.01 | 3.03 | 2.96 | 3 | 3 | -0.01 (-0.33%) | 320,000 |
27 May 2019 | HKD | 3 | 3.01 | 2.95 | 3.01 | 3.01 | +0.01 (+0.33%) | 234,000 |
24 May 2019 | HKD | 3.01 | 3.01 | 2.95 | 3 | 3 | -0.04 (-1.32%) | 236,000 |
23 May 2019 | HKD | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | -0.02 (-0.65%) | 90,000 |
22 May 2019 | HKD | 3.08 | 3.08 | 3.03 | 3.06 | 3.06 | +0.04 (+1.32%) | 292,000 |
21 May 2019 | HKD | 2.92 | 3.06 | 2.91 | 3.02 | 3.02 | +0.04 (+1.34%) | 180,000 |
20 May 2019 | HKD | 3.08 | 3.08 | 2.98 | 2.98 | 2.98 | -0.1 (-3.25%) | 362,000 |
17 May 2019 | HKD | 3.14 | 3.14 | 3.05 | 3.08 | 3.08 | -0.02 (-0.65%) | 306,000 |
16 May 2019 | HKD | 3.02 | 3.1 | 3 | 3.1 | 3.1 | +0.04 (+1.31%) | 166,000 |
15 May 2019 | HKD | 3.08 | 3.11 | 3.02 | 3.06 | 3.06 | +0.06 (+2%) | 28,000 |
14 May 2019 | HKD | 3 | 3.03 | 2.91 | 3 | 3 | -0.09 (-2.91%) | 645,755 |
13 May 2019 | HKD | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.14 | 3.19 | 3.04 | 3.09 | 3.09 | +0.04 (+1.31%) | 510,000 |
9 May 2019 | HKD | 3.11 | 3.11 | 3.01 | 3.05 | 3.05 | -0.11 (-3.48%) | 352,000 |
8 May 2019 | HKD | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | -0.01 (-0.32%) | 340,000 |
7 May 2019 | HKD | 3.13 | 3.18 | 3.12 | 3.17 | 3.17 | +0.04 (+1.28%) | 346,000 |
6 May 2019 | HKD | 3.26 | 3.26 | 3.09 | 3.13 | 3.13 | -0.19 (-5.72%) | 930,000 |
3 May 2019 | HKD | 3.4 | 3.4 | 3.26 | 3.32 | 3.32 | -0.08 (-2.35%) | 228,000 |
2 May 2019 | HKD | 3.28 | 3.4 | 3.28 | 3.4 | 3.4 | +0.07 (+2.10%) | 205,707 |
1 May 2019 | HKD | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.33 | 3.42 | 3.31 | 3.33 | 3.33 | -0.07 (-2.06%) | 110,000 |
29 Apr 2019 | HKD | 3.45 | 3.45 | 3.39 | 3.4 | 3.4 | +0.02 (+0.59%) | 74,000 |
26 Apr 2019 | HKD | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 170,000 |
25 Apr 2019 | HKD | 3.47 | 3.6 | 3.38 | 3.38 | 3.38 | -0.1 (-2.87%) | 302,000 |
24 Apr 2019 | HKD | 3.49 | 3.49 | 3.38 | 3.48 | 3.48 | +0.02 (+0.58%) | 494,000 |
23 Apr 2019 | HKD | 3.58 | 3.58 | 3.43 | 3.46 | 3.46 | -0.12 (-3.35%) | 630,000 |
22 Apr 2019 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.56 | 3.6 | 3.54 | 3.58 | 3.58 | -0.02 (-0.56%) | 369,209 |