Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 3.97 | 3.97 | 3.85 | 3.87 | 3.87 | -0.11 (-2.76%) | 1,082,000 |
31 May 2019 | HKD | 3.92 | 4.11 | 3.92 | 3.98 | 3.98 | +0.05 (+1.27%) | 2,706,000 |
30 May 2019 | HKD | 3.99 | 3.99 | 3.89 | 3.93 | 3.93 | -0.08 (-2.00%) | 566,000 |
29 May 2019 | HKD | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | 0.0 (0.0%) | 750,000 |
28 May 2019 | HKD | 3.96 | 4.08 | 3.96 | 4.01 | 4.01 | +0.03 (+0.75%) | 341,000 |
27 May 2019 | HKD | 3.95 | 4.01 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 326,000 |
24 May 2019 | HKD | 4 | 4.04 | 3.95 | 4 | 4 | 0.0 (0.0%) | 515,000 |
23 May 2019 | HKD | 3.86 | 4.01 | 3.86 | 4 | 4 | +0.12 (+3.09%) | 5,231,000 |
22 May 2019 | HKD | 4.05 | 4.05 | 3.88 | 3.88 | 3.88 | -0.1 (-2.51%) | 546,000 |
21 May 2019 | HKD | 3.92 | 4.02 | 3.9 | 3.98 | 3.98 | +0.1 (+2.58%) | 5,390,000 |
20 May 2019 | HKD | 4 | 4.01 | 3.82 | 3.88 | 3.88 | -0.12 (-3%) | 3,496,800 |
17 May 2019 | HKD | 4.15 | 4.2 | 4 | 4 | 4 | -0.13 (-3.15%) | 1,566,000 |
16 May 2019 | HKD | 4.05 | 4.18 | 4.05 | 4.13 | 4.13 | +0.03 (+0.73%) | 979,500 |
15 May 2019 | HKD | 4.08 | 4.14 | 4 | 4.1 | 4.1 | +0.08 (+1.99%) | 1,685,000 |
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 |