Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 4.86 | 4.86 | 4.75 | 4.77 | 4.77 | +0.03 (+0.63%) | 287,000 |
24 May 2019 | HKD | 4.74 | 4.8 | 4.7 | 4.74 | 4.74 | 0.0 (0.0%) | 212,000 |
23 May 2019 | HKD | 4.76 | 4.79 | 4.72 | 4.74 | 4.74 | +0.01 (+0.21%) | 903,000 |
22 May 2019 | HKD | 4.73 | 4.82 | 4.68 | 4.73 | 4.73 | +0.13 (+2.83%) | 1,563,000 |
21 May 2019 | HKD | 4.61 | 4.65 | 4.6 | 4.6 | 4.6 | -0.04 (-0.86%) | 216,000 |
20 May 2019 | HKD | 4.77 | 4.77 | 4.6 | 4.64 | 4.64 | -0.11 (-2.32%) | 1,128,000 |
17 May 2019 | HKD | 4.66 | 5 | 4.66 | 4.75 | 4.75 | +0.01 (+0.21%) | 1,191,000 |
16 May 2019 | HKD | 4.79 | 4.85 | 4.63 | 4.74 | 4.74 | -0.04 (-0.84%) | 1,012,000 |
15 May 2019 | HKD | 4.35 | 4.84 | 4.35 | 4.78 | 4.78 | +0.48 (+11.16%) | 1,612,000 |
14 May 2019 | HKD | 4.39 | 4.39 | 4.06 | 4.3 | 4.3 | -0.06 (-1.38%) | 1,588,000 |
13 May 2019 | HKD | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.5 | 4.6 | 4.32 | 4.36 | 4.36 | +0.01 (+0.23%) | 9,524,098 |
9 May 2019 | HKD | 4.46 | 4.54 | 4.35 | 4.35 | 4.35 | -0.15 (-3.33%) | 1,641,800 |
8 May 2019 | HKD | 4.49 | 4.53 | 4.4 | 4.5 | 4.5 | -0.1 (-2.17%) | 798,000 |
7 May 2019 | HKD | 4.57 | 4.61 | 4.5 | 4.6 | 4.6 | +0.1 (+2.22%) | 348,000 |
6 May 2019 | HKD | 4.73 | 4.73 | 4.35 | 4.5 | 4.5 | -0.18 (-3.85%) | 1,185,000 |
3 May 2019 | HKD | 4.7 | 4.71 | 4.6 | 4.68 | 4.68 | -0.04 (-0.85%) | 512,000 |
2 May 2019 | HKD | 4.77 | 4.83 | 4.65 | 4.72 | 4.72 | -0.05 (-1.05%) | 757,613 |
1 May 2019 | HKD | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.63 | 4.88 | 4.61 | 4.77 | 4.77 | +0.09 (+1.92%) | 399,000 |
29 Apr 2019 | HKD | 4.75 | 4.79 | 4.68 | 4.68 | 4.68 | -0.07 (-1.47%) | 948,684 |
26 Apr 2019 | HKD | 4.78 | 4.83 | 4.72 | 4.75 | 4.75 | -0.03 (-0.63%) | 4,841,333 |
25 Apr 2019 | HKD | 4.85 | 4.98 | 4.74 | 4.78 | 4.78 | -0.04 (-0.83%) | 280,000 |
24 Apr 2019 | HKD | 4.85 | 4.86 | 4.72 | 4.82 | 4.82 | -0.01 (-0.21%) | 492,000 |
23 Apr 2019 | HKD | 4.8 | 4.9 | 4.8 | 4.83 | 4.83 | 0.0 (0.0%) | 1,029,488 |
22 Apr 2019 | HKD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.85 | 4.87 | 4.8 | 4.83 | 4.83 | -0.06 (-1.23%) | 479,554 |
17 Apr 2019 | HKD | 5.05 | 5.05 | 4.82 | 4.89 | 4.89 | -0.12 (-2.40%) | 292,000 |
16 Apr 2019 | HKD | 4.85 | 5.09 | 4.85 | 5.01 | 5.01 | +0.19 (+3.94%) | 7,189,000 |