Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 10.92 | 11.02 | 10.92 | 10.96 | 10.96 | +0.02 (+0.18%) | 75,000 |
4 Jun 2019 | HKD | 10.96 | 11 | 10.9 | 10.94 | 10.94 | 0.0 (0.0%) | 114,000 |
3 Jun 2019 | HKD | 11 | 11.28 | 10.94 | 10.94 | 10.94 | -0.16 (-1.44%) | 120,500 |
31 May 2019 | HKD | 11.1 | 11.26 | 10.92 | 11.1 | 11.1 | +0.02 (+0.18%) | 459,820 |
30 May 2019 | HKD | 11.4 | 11.4 | 11.08 | 11.08 | 11.08 | -0.2 (-1.77%) | 185,000 |
29 May 2019 | HKD | 11.42 | 11.6 | 11.16 | 11.28 | 11.28 | -0.3 (-2.59%) | 215,587 |
28 May 2019 | HKD | 11.2 | 11.58 | 11.04 | 11.58 | 11.58 | +0.3 (+2.66%) | 358,005 |
27 May 2019 | HKD | 11.2 | 11.28 | 11.2 | 11.28 | 11.28 | -0.04 (-0.35%) | 2,500 |
24 May 2019 | HKD | 11.18 | 11.38 | 11.18 | 11.32 | 11.32 | +0.14 (+1.25%) | 156,500 |
23 May 2019 | HKD | 11.34 | 11.34 | 11.02 | 11.18 | 11.18 | -0.14 (-1.24%) | 68,000 |
22 May 2019 | HKD | 11.4 | 11.5 | 11.3 | 11.32 | 11.32 | +0.1 (+0.89%) | 273,000 |
21 May 2019 | HKD | 11.4 | 11.5 | 11.22 | 11.22 | 11.22 | +0.02 (+0.18%) | 72,915 |
20 May 2019 | HKD | 11.16 | 11.34 | 11.08 | 11.2 | 11.2 | -0.14 (-1.23%) | 59,000 |
17 May 2019 | HKD | 11.58 | 11.58 | 11.3 | 11.34 | 11.34 | -0.12 (-1.05%) | 144,000 |
16 May 2019 | HKD | 11.22 | 11.5 | 11.16 | 11.46 | 11.46 | +0.26 (+2.32%) | 150,300 |
15 May 2019 | HKD | 11 | 11.38 | 11 | 11.2 | 11.2 | +0.16 (+1.45%) | 73,256 |
14 May 2019 | HKD | 11.24 | 11.38 | 10.96 | 11.04 | 11.04 | -0.36 (-3.16%) | 280,256 |
13 May 2019 | HKD | 11.4 | 11.4 | 11.4 | 11.4 | 11.4 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 11.5 | 11.5 | 11.38 | 11.4 | 11.4 | -0.08 (-0.70%) | 129,513 |
9 May 2019 | HKD | 11.62 | 11.64 | 11.48 | 11.48 | 11.48 | -0.14 (-1.20%) | 124,500 |
8 May 2019 | HKD | 11.66 | 11.78 | 11.58 | 11.62 | 11.62 | -0.06 (-0.51%) | 177,000 |
7 May 2019 | HKD | 11.84 | 11.84 | 11.56 | 11.68 | 11.68 | 0.0 (0.0%) | 16,500 |
6 May 2019 | HKD | 11.52 | 11.82 | 11.5 | 11.68 | 11.68 | -0.24 (-2.01%) | 42,024 |
3 May 2019 | HKD | 11.88 | 12.1 | 11.88 | 11.92 | 11.92 | +0.04 (+0.34%) | 184,908 |
2 May 2019 | HKD | 11.5 | 12.12 | 11.48 | 11.88 | 11.88 | +0.4 (+3.48%) | 404,500 |
1 May 2019 | HKD | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 11.76 | 11.86 | 11.48 | 11.48 | 11.48 | -0.34 (-2.88%) | 184,344 |
29 Apr 2019 | HKD | 11.94 | 11.94 | 11.74 | 11.82 | 11.82 | -0.08 (-0.67%) | 51,000 |
26 Apr 2019 | HKD | 11.86 | 11.9 | 11.74 | 11.9 | 11.9 | +0.06 (+0.51%) | 31,012 |
25 Apr 2019 | HKD | 12 | 12.16 | 11.76 | 11.84 | 11.84 | -0.24 (-1.99%) | 155,000 |