Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | HKD | 3.99 | 4.06 | 3.86 | 4.02 | 4.02 | -0.12 (-2.90%) | 3,484,000 |
13 May 2019 | HKD | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.08 | 4.16 | 3.99 | 4.14 | 4.14 | +0.14 (+3.50%) | 3,654,000 |
9 May 2019 | HKD | 4.22 | 4.22 | 3.99 | 4 | 4 | -0.19 (-4.53%) | 3,886,400 |
8 May 2019 | HKD | 4.26 | 4.34 | 4.15 | 4.19 | 4.19 | -0.18 (-4.12%) | 4,002,882 |
7 May 2019 | HKD | 4.32 | 4.42 | 4.22 | 4.37 | 4.37 | +0.1 (+2.34%) | 2,203,059 |
6 May 2019 | HKD | 4.44 | 4.44 | 4.19 | 4.27 | 4.27 | -0.28 (-6.15%) | 3,554,500 |
3 May 2019 | HKD | 4.57 | 4.58 | 4.47 | 4.55 | 4.55 | 0.0 (0.0%) | 1,527,035 |
2 May 2019 | HKD | 4.39 | 4.65 | 4.39 | 4.55 | 4.55 | +0.15 (+3.41%) | 3,393,204 |
1 May 2019 | HKD | 4.4 | 4.4 | 4.4 | 4.4 | 4.4 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.25 | 4.4 | 4.15 | 4.4 | 4.4 | +0.14 (+3.29%) | 1,528,700 |
29 Apr 2019 | HKD | 4.3 | 4.3 | 4.24 | 4.26 | 4.26 | -0.01 (-0.23%) | 1,267,700 |
26 Apr 2019 | HKD | 4.23 | 4.33 | 4.23 | 4.27 | 4.27 | +0.01 (+0.23%) | 1,620,000 |
25 Apr 2019 | HKD | 4.47 | 4.48 | 4.25 | 4.26 | 4.26 | -0.17 (-3.84%) | 2,304,164 |
24 Apr 2019 | HKD | 4.36 | 4.47 | 4.35 | 4.43 | 4.43 | +0.07 (+1.61%) | 1,892,020 |
23 Apr 2019 | HKD | 4.6 | 4.6 | 4.35 | 4.36 | 4.36 | -0.25 (-5.42%) | 5,122,000 |
22 Apr 2019 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.66 | 4.66 | 4.54 | 4.61 | 4.61 | 0.0 (0.0%) | 1,589,000 |
17 Apr 2019 | HKD | 4.7 | 4.72 | 4.61 | 4.61 | 4.61 | -0.08 (-1.71%) | 2,117,587 |
16 Apr 2019 | HKD | 4.71 | 4.74 | 4.61 | 4.69 | 4.69 | -0.02 (-0.42%) | 2,979,400 |
15 Apr 2019 | HKD | 4.9 | 4.96 | 4.7 | 4.71 | 4.71 | -0.12 (-2.48%) | 7,705,094 |
12 Apr 2019 | HKD | 4.55 | 4.88 | 4.55 | 4.83 | 4.83 | +0.23 (+5%) | 8,325,541 |
11 Apr 2019 | HKD | 4.6 | 4.63 | 4.51 | 4.6 | 4.6 | +0.01 (+0.22%) | 3,313,959 |
10 Apr 2019 | HKD | 4.56 | 4.69 | 4.5 | 4.59 | 4.59 | -0.01 (-0.22%) | 3,481,788 |
9 Apr 2019 | HKD | 4.54 | 4.66 | 4.52 | 4.6 | 4.6 | +0.09 (+2.00%) | 3,606,105 |
8 Apr 2019 | HKD | 4.69 | 4.75 | 4.46 | 4.51 | 4.51 | -0.19 (-4.04%) | 7,911,147 |
5 Apr 2019 | HKD | 4.7 | 4.7 | 4.7 | 4.7 | 4.7 | 0.0 (0.0%) | 0 |
4 Apr 2019 | HKD | 4.55 | 4.71 | 4.46 | 4.7 | 4.7 | +0.15 (+3.30%) | 8,973,949 |
3 Apr 2019 | HKD | 4.84 | 4.88 | 4.52 | 4.55 | 4.55 | -0.29 (-5.99%) | 12,586,440 |