Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2019 | HKD | 8.89 | 9.22 | 8.71 | 9.22 | 9.22 | +0.41 (+4.65%) | 12,919,980 |
5 Jun 2019 | HKD | 8.86 | 8.98 | 8.71 | 8.81 | 8.81 | +0.13 (+1.50%) | 7,540,200 |
4 Jun 2019 | HKD | 8.43 | 8.69 | 8.43 | 8.68 | 8.68 | +0.26 (+3.09%) | 12,748,740 |
3 Jun 2019 | HKD | 8.54 | 8.54 | 8.28 | 8.42 | 8.42 | -0.05 (-0.59%) | 11,794,000 |
31 May 2019 | HKD | 8.29 | 8.62 | 8.23 | 8.47 | 8.47 | -0.2 (-2.31%) | 16,339,490 |
30 May 2019 | HKD | 8.42 | 8.67 | 8.31 | 8.67 | 8.67 | +0.36 (+4.33%) | 15,903,520 |
29 May 2019 | HKD | 8.3 | 8.44 | 8.26 | 8.31 | 8.31 | -0.15 (-1.77%) | 22,422,301 |
28 May 2019 | HKD | 8.39 | 8.54 | 8.25 | 8.46 | 8.46 | +0.18 (+2.17%) | 83,358,703 |
27 May 2019 | HKD | 8.16 | 8.38 | 8.13 | 8.28 | 8.28 | +0.1 (+1.22%) | 8,170,996 |
24 May 2019 | HKD | 8.34 | 8.45 | 8.16 | 8.18 | 8.18 | -0.07 (-0.85%) | 10,346,000 |
23 May 2019 | HKD | 8.6 | 8.66 | 8.24 | 8.25 | 8.25 | -0.45 (-5.17%) | 13,487,380 |
22 May 2019 | HKD | 8.69 | 8.91 | 8.63 | 8.7 | 8.7 | +0.02 (+0.23%) | 9,147,029 |
21 May 2019 | HKD | 8.62 | 8.88 | 8.6 | 8.68 | 8.68 | +0.06 (+0.70%) | 7,573,816 |
20 May 2019 | HKD | 8.97 | 9.03 | 8.5 | 8.62 | 8.62 | -0.29 (-3.25%) | 12,726,500 |
17 May 2019 | HKD | 9.4 | 9.45 | 8.91 | 8.91 | 8.91 | -0.37 (-3.99%) | 11,191,440 |
16 May 2019 | HKD | 9 | 9.35 | 8.97 | 9.28 | 9.28 | +0.29 (+3.23%) | 13,892,300 |
15 May 2019 | HKD | 9 | 9.13 | 8.8 | 8.99 | 8.99 | +0.1 (+1.12%) | 8,715,158 |
14 May 2019 | HKD | 9.01 | 9.18 | 8.76 | 8.89 | 8.89 | -0.51 (-5.43%) | 18,483,000 |
13 May 2019 | HKD | 9.4 | 9.4 | 9.4 | 9.4 | 9.4 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 9.1 | 9.5 | 8.93 | 9.4 | 9.4 | +0.43 (+4.79%) | 15,307,310 |
9 May 2019 | HKD | 9.2 | 9.38 | 8.8 | 8.97 | 8.97 | -0.26 (-2.82%) | 12,633,380 |
8 May 2019 | HKD | 9.3 | 9.57 | 9.16 | 9.23 | 9.23 | -0.22 (-2.33%) | 9,812,332 |
7 May 2019 | HKD | 9.26 | 9.65 | 9.25 | 9.45 | 9.45 | +0.23 (+2.49%) | 10,436,100 |
6 May 2019 | HKD | 9.46 | 9.49 | 9.1 | 9.22 | 9.22 | -0.56 (-5.73%) | 13,764,050 |
3 May 2019 | HKD | 9.87 | 9.96 | 9.74 | 9.78 | 9.78 | -0.12 (-1.21%) | 5,356,632 |
2 May 2019 | HKD | 9.7 | 10.16 | 9.63 | 9.9 | 9.9 | +0.39 (+4.10%) | 13,021,060 |
1 May 2019 | HKD | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 9.52 | 9.64 | 9.37 | 9.51 | 9.51 | +0.04 (+0.42%) | 6,659,801 |
29 Apr 2019 | HKD | 9.45 | 9.63 | 9.45 | 9.47 | 9.47 | 0.0 (0.0%) | 4,374,722 |
26 Apr 2019 | HKD | 9.32 | 9.61 | 9.32 | 9.47 | 9.47 | +0.05 (+0.53%) | 6,044,240 |