Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2019 | HKD | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -0.03 (-1.46%) | 375,000 |
22 May 2019 | HKD | 2.1 | 2.1 | 2.05 | 2.06 | 2.06 | -0.04 (-1.90%) | 497,500 |
21 May 2019 | HKD | 2 | 2.1 | 1.95 | 2.1 | 2.1 | +0.1 (+5%) | 625,000 |
20 May 2019 | HKD | 2.02 | 2.02 | 2 | 2 | 2 | -0.02 (-0.99%) | 255,000 |
17 May 2019 | HKD | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -0.03 (-1.46%) | 502,500 |
16 May 2019 | HKD | 2.03 | 2.05 | 2.03 | 2.05 | 2.05 | +0.02 (+0.99%) | 492,500 |
15 May 2019 | HKD | 2.04 | 2.04 | 1.98 | 2.03 | 2.03 | -0.01 (-0.49%) | 822,500 |
14 May 2019 | HKD | 2.06 | 2.06 | 2.02 | 2.04 | 2.04 | -0.02 (-0.97%) | 55,000 |
13 May 2019 | HKD | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | +0.05 (+2.49%) | 582,500 |
9 May 2019 | HKD | 2.03 | 2.1 | 2.01 | 2.01 | 2.01 | -0.02 (-0.99%) | 345,000 |
8 May 2019 | HKD | 2.07 | 2.1 | 2.03 | 2.03 | 2.03 | -0.04 (-1.93%) | 357,500 |
7 May 2019 | HKD | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | -0.04 (-1.90%) | 512,500 |
6 May 2019 | HKD | 2.13 | 2.14 | 2.1 | 2.11 | 2.11 | -0.02 (-0.94%) | 42,500 |
3 May 2019 | HKD | 2.12 | 2.13 | 2.1 | 2.13 | 2.13 | +0.01 (+0.47%) | 272,500 |
2 May 2019 | HKD | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | -0.05 (-2.30%) | 112,500 |
1 May 2019 | HKD | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.21 | 2.21 | 2.17 | 2.17 | 2.17 | -0.04 (-1.81%) | 227,500 |
29 Apr 2019 | HKD | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | -0.01 (-0.45%) | 135,000 |
26 Apr 2019 | HKD | 2.29 | 2.31 | 2.22 | 2.22 | 2.22 | -0.07 (-3.06%) | 205,000 |
25 Apr 2019 | HKD | 2.29 | 2.31 | 2.24 | 2.29 | 2.29 | 0.0 (0.0%) | 375,000 |
24 Apr 2019 | HKD | 2.3 | 2.31 | 2.29 | 2.29 | 2.29 | -0.01 (-0.43%) | 370,000 |
23 Apr 2019 | HKD | 2.27 | 2.3 | 2.25 | 2.3 | 2.3 | +0.03 (+1.32%) | 482,500 |
22 Apr 2019 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.3 | 2.3 | 2.27 | 2.27 | 2.27 | -0.03 (-1.30%) | 402,500 |
17 Apr 2019 | HKD | 2.31 | 2.31 | 2.28 | 2.3 | 2.3 | -0.01 (-0.43%) | 462,500 |
16 Apr 2019 | HKD | 2.32 | 2.32 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 451,000 |
15 Apr 2019 | HKD | 2.32 | 2.38 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 467,500 |
12 Apr 2019 | HKD | 2.32 | 2.34 | 2.3 | 2.32 | 2.32 | 0.0 (0.0%) | 462,500 |