Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 9.4 | 9.58 | 9.4 | 9.49 | 9.49 | +0.06 (+0.64%) | 2,916,000 |
24 May 2019 | HKD | 9.46 | 9.48 | 9.31 | 9.43 | 9.43 | +0.02 (+0.21%) | 2,592,531 |
23 May 2019 | HKD | 9.44 | 9.54 | 9.34 | 9.41 | 9.41 | -0.14 (-1.47%) | 5,102,496 |
22 May 2019 | HKD | 9.49 | 9.6 | 9.43 | 9.55 | 9.55 | +0.02 (+0.21%) | 2,647,581 |
21 May 2019 | HKD | 9.46 | 9.68 | 9.4 | 9.53 | 9.53 | +0.04 (+0.42%) | 4,694,000 |
20 May 2019 | HKD | 9.54 | 9.55 | 9.31 | 9.49 | 9.49 | -0.1 (-1.04%) | 3,386,815 |
17 May 2019 | HKD | 9.63 | 9.68 | 9.47 | 9.59 | 9.59 | 0.0 (0.0%) | 4,203,165 |
16 May 2019 | HKD | 9.52 | 9.74 | 9.5 | 9.59 | 9.59 | +0.07 (+0.74%) | 5,202,964 |
15 May 2019 | HKD | 9.4 | 9.67 | 9.4 | 9.52 | 9.52 | -0.07 (-0.73%) | 4,148,648 |
14 May 2019 | HKD | 9.67 | 9.68 | 9.34 | 9.59 | 9.59 | -0.22 (-2.24%) | 10,081,130 |
13 May 2019 | HKD | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 9.85 | 9.9 | 9.66 | 9.81 | 9.81 | -0.05 (-0.51%) | 6,519,600 |
9 May 2019 | HKD | 9.88 | 9.97 | 9.78 | 9.86 | 9.86 | -0.11 (-1.10%) | 5,429,577 |
8 May 2019 | HKD | 10.1 | 10.1 | 9.93 | 9.97 | 9.97 | -0.05 (-0.50%) | 4,831,939 |
7 May 2019 | HKD | 10.2 | 10.22 | 9.93 | 10.02 | 10.02 | -0.06 (-0.60%) | 6,379,200 |
6 May 2019 | HKD | 10.1 | 10.12 | 9.87 | 10.08 | 10.08 | -0.18 (-1.75%) | 9,685,720 |
3 May 2019 | HKD | 10.18 | 10.38 | 10.1 | 10.26 | 10.26 | +0.02 (+0.20%) | 3,651,644 |
2 May 2019 | HKD | 10.18 | 10.34 | 10.16 | 10.24 | 10.24 | -0.16 (-1.54%) | 5,395,606 |
1 May 2019 | HKD | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 10.52 | 10.52 | 10.22 | 10.4 | 10.4 | -0.12 (-1.14%) | 5,172,465 |
29 Apr 2019 | HKD | 10.58 | 10.6 | 10.4 | 10.52 | 10.52 | -0.1 (-0.94%) | 2,993,780 |
26 Apr 2019 | HKD | 10.66 | 10.72 | 10.44 | 10.62 | 10.62 | -0.16 (-1.48%) | 8,902,439 |
25 Apr 2019 | HKD | 10.8 | 10.9 | 10.68 | 10.78 | 10.78 | -0.14 (-1.28%) | 4,857,821 |
24 Apr 2019 | HKD | 10.8 | 10.96 | 10.78 | 10.92 | 10.92 | +0.04 (+0.37%) | 3,584,932 |
23 Apr 2019 | HKD | 11.02 | 11.06 | 10.7 | 10.88 | 10.88 | -0.32 (-2.86%) | 7,469,526 |
22 Apr 2019 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 11.3 | 11.38 | 11.14 | 11.2 | 11.2 | -0.06 (-0.53%) | 5,064,219 |
17 Apr 2019 | HKD | 11.04 | 11.32 | 11.04 | 11.26 | 11.26 | +0.24 (+2.18%) | 9,297,585 |
16 Apr 2019 | HKD | 10.94 | 11.3 | 10.94 | 11.02 | 11.02 | +0.16 (+1.47%) | 13,337,580 |