Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 4.9 | 4.97 | 4.88 | 4.95 | 4.95 | +0.07 (+1.43%) | 1,657,200 |
7 Jun 2019 | HKD | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | -0.01 (-0.20%) | 946,800 |
5 Jun 2019 | HKD | 4.97 | 4.97 | 4.87 | 4.89 | 4.89 | -0.02 (-0.41%) | 1,718,800 |
4 Jun 2019 | HKD | 4.9 | 4.94 | 4.86 | 4.91 | 4.91 | +0.01 (+0.20%) | 996,036 |
3 Jun 2019 | HKD | 4.95 | 5.03 | 4.9 | 4.9 | 4.9 | -0.08 (-1.61%) | 1,544,000 |
31 May 2019 | HKD | 5.03 | 5.06 | 4.96 | 4.98 | 4.98 | +0.02 (+0.40%) | 1,031,600 |
30 May 2019 | HKD | 5.03 | 5.05 | 4.94 | 4.96 | 4.96 | -0.09 (-1.78%) | 2,876,000 |
29 May 2019 | HKD | 5.24 | 5.25 | 5.03 | 5.05 | 5.05 | -0.14 (-2.70%) | 1,538,800 |
28 May 2019 | HKD | 5.17 | 5.28 | 5.17 | 5.19 | 5.19 | 0.0 (0.0%) | 858,800 |
27 May 2019 | HKD | 5.13 | 5.27 | 5.05 | 5.19 | 5.19 | +0.07 (+1.37%) | 1,210,000 |
24 May 2019 | HKD | 5.1 | 5.13 | 5.04 | 5.12 | 5.12 | -0.01 (-0.19%) | 1,283,200 |
23 May 2019 | HKD | 5.11 | 5.18 | 5.06 | 5.13 | 5.13 | -0.05 (-0.97%) | 900,800 |
22 May 2019 | HKD | 5.24 | 5.24 | 5.13 | 5.18 | 5.18 | +0.01 (+0.19%) | 943,200 |
21 May 2019 | HKD | 5.15 | 5.28 | 5.14 | 5.17 | 5.17 | +0.04 (+0.78%) | 882,800 |
20 May 2019 | HKD | 5.18 | 5.22 | 5.11 | 5.13 | 5.13 | -0.05 (-0.97%) | 885,200 |
17 May 2019 | HKD | 5.36 | 5.36 | 5.17 | 5.18 | 5.18 | -0.15 (-2.81%) | 1,382,000 |
16 May 2019 | HKD | 5.26 | 5.43 | 5.26 | 5.33 | 5.33 | -0.03 (-0.56%) | 1,000,400 |
15 May 2019 | HKD | 5.31 | 5.39 | 5.24 | 5.36 | 5.36 | +0.13 (+2.49%) | 1,026,000 |
14 May 2019 | HKD | 5.26 | 5.35 | 5.2 | 5.23 | 5.23 | -0.18 (-3.33%) | 2,422,760 |
13 May 2019 | HKD | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 5.37 | 5.47 | 5.31 | 5.41 | 5.41 | +0.1 (+1.88%) | 1,486,800 |
9 May 2019 | HKD | 5.41 | 5.44 | 5.25 | 5.31 | 5.31 | -0.1 (-1.85%) | 1,382,800 |
8 May 2019 | HKD | 5.41 | 5.57 | 5.35 | 5.41 | 5.41 | -0.12 (-2.17%) | 1,635,200 |
7 May 2019 | HKD | 5.45 | 5.61 | 5.4 | 5.53 | 5.53 | +0.02 (+0.36%) | 1,454,800 |
6 May 2019 | HKD | 5.74 | 5.74 | 5.39 | 5.51 | 5.51 | -0.28 (-4.84%) | 4,370,496 |
3 May 2019 | HKD | 5.88 | 5.92 | 5.75 | 5.79 | 5.79 | -0.09 (-1.53%) | 673,200 |
2 May 2019 | HKD | 5.79 | 5.91 | 5.74 | 5.88 | 5.88 | +0.21 (+3.70%) | 500,000 |
1 May 2019 | HKD | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 5.86 | 5.96 | 5.64 | 5.67 | 5.67 | -0.18 (-3.08%) | 1,089,600 |