Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | HKD | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 5 | 5.3 | 4.91 | 5.08 | 5.08 | -0.02 (-0.39%) | 135,500 |
5 Jun 2019 | HKD | 5.24 | 5.29 | 5.05 | 5.1 | 5.1 | -0.09 (-1.73%) | 147,400 |
4 Jun 2019 | HKD | 5.22 | 5.55 | 5.05 | 5.19 | 5.19 | -0.22 (-4.07%) | 615,000 |
3 Jun 2019 | HKD | 5.51 | 5.63 | 5.39 | 5.41 | 5.41 | -0.16 (-2.87%) | 207,900 |
31 May 2019 | HKD | 5.62 | 5.84 | 5.56 | 5.57 | 5.57 | -0.16 (-2.79%) | 91,100 |
30 May 2019 | HKD | 5.81 | 5.82 | 5.7 | 5.73 | 5.73 | -0.24 (-4.02%) | 63,700 |
29 May 2019 | HKD | 5.88 | 6.3 | 5.85 | 5.97 | 5.97 | +0.12 (+2.05%) | 283,400 |
28 May 2019 | HKD | 5.64 | 5.92 | 5.64 | 5.85 | 5.85 | 0.0 (0.0%) | 252,200 |
27 May 2019 | HKD | 5.68 | 5.9 | 5.64 | 5.85 | 5.85 | -0.07 (-1.18%) | 177,200 |
24 May 2019 | HKD | 5.53 | 6 | 5.5 | 5.92 | 5.92 | 0.0 (0.0%) | 373,300 |
23 May 2019 | HKD | 5.53 | 6 | 5.51 | 5.92 | 5.92 | +0.16 (+2.78%) | 288,800 |
22 May 2019 | HKD | 5.71 | 5.85 | 5.57 | 5.76 | 5.76 | +0.07 (+1.23%) | 239,300 |
21 May 2019 | HKD | 4.86 | 5.7 | 4.86 | 5.69 | 5.69 | +0.63 (+12.45%) | 673,800 |
20 May 2019 | HKD | 5.43 | 5.57 | 5.04 | 5.06 | 5.06 | -0.53 (-9.48%) | 274,300 |
17 May 2019 | HKD | 5.66 | 5.85 | 5.56 | 5.59 | 5.59 | -0.14 (-2.44%) | 114,100 |
16 May 2019 | HKD | 5.59 | 5.96 | 5.59 | 5.73 | 5.73 | +0.02 (+0.35%) | 264,300 |
15 May 2019 | HKD | 6 | 6.17 | 5.71 | 5.71 | 5.71 | -0.29 (-4.83%) | 120,500 |
14 May 2019 | HKD | 6.2 | 6.22 | 5.91 | 6 | 6 | -0.32 (-5.06%) | 114,400 |
13 May 2019 | HKD | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 6.44 | 6.5 | 6.28 | 6.32 | 6.32 | -0.02 (-0.32%) | 162,100 |
9 May 2019 | HKD | 6.48 | 6.48 | 6 | 6.34 | 6.34 | +0.04 (+0.63%) | 165,100 |
8 May 2019 | HKD | 6.5 | 6.59 | 5.92 | 6.3 | 6.3 | -0.2 (-3.08%) | 561,900 |
7 May 2019 | HKD | 7.04 | 7.04 | 6.49 | 6.5 | 6.5 | -0.51 (-7.28%) | 447,800 |
6 May 2019 | HKD | 7 | 7.15 | 6.91 | 7.01 | 7.01 | -0.37 (-5.01%) | 316,700 |
3 May 2019 | HKD | 7.15 | 7.4 | 7.11 | 7.38 | 7.38 | +0.21 (+2.93%) | 99,800 |
2 May 2019 | HKD | 7.25 | 7.25 | 7.01 | 7.17 | 7.17 | -0.08 (-1.10%) | 49,800 |
1 May 2019 | HKD | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 7.26 | 7.29 | 6.81 | 7.25 | 7.25 | 0.0 (0.0%) | 305,800 |
29 Apr 2019 | HKD | 7.36 | 7.46 | 7.25 | 7.25 | 7.25 | -0.13 (-1.76%) | 144,800 |