Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 3.41 | 3.43 | 3.32 | 3.32 | 3.32 | -0.06 (-1.78%) | 374,000 |
31 May 2019 | HKD | 3.28 | 3.41 | 3.28 | 3.38 | 3.38 | +0.07 (+2.11%) | 2,087,145 |
30 May 2019 | HKD | 3.32 | 3.33 | 3.26 | 3.31 | 3.31 | +0.03 (+0.91%) | 496,000 |
29 May 2019 | HKD | 3.33 | 3.37 | 3.27 | 3.28 | 3.28 | -0.1 (-2.96%) | 896,000 |
28 May 2019 | HKD | 3.29 | 3.4 | 3.29 | 3.38 | 3.38 | +0.12 (+3.68%) | 3,988,000 |
27 May 2019 | HKD | 3.32 | 3.33 | 3.18 | 3.26 | 3.26 | -0.09 (-2.69%) | 2,764,000 |
24 May 2019 | HKD | 3.42 | 3.45 | 3.32 | 3.35 | 3.35 | -0.05 (-1.47%) | 1,782,000 |
23 May 2019 | HKD | 3.58 | 3.69 | 3.38 | 3.4 | 3.4 | -0.18 (-5.03%) | 2,472,000 |
22 May 2019 | HKD | 3.64 | 3.64 | 3.53 | 3.58 | 3.58 | +0.05 (+1.42%) | 1,234,000 |
21 May 2019 | HKD | 3.62 | 3.65 | 3.53 | 3.53 | 3.53 | -0.08 (-2.22%) | 1,437,609 |
20 May 2019 | HKD | 3.71 | 3.74 | 3.57 | 3.61 | 3.61 | -0.09 (-2.43%) | 1,312,000 |
17 May 2019 | HKD | 3.88 | 3.9 | 3.68 | 3.7 | 3.7 | -0.15 (-3.90%) | 1,488,000 |
16 May 2019 | HKD | 3.89 | 3.89 | 3.78 | 3.85 | 3.85 | +0.05 (+1.32%) | 948,000 |
15 May 2019 | HKD | 3.85 | 3.85 | 3.75 | 3.8 | 3.8 | +0.06 (+1.60%) | 876,000 |
14 May 2019 | HKD | 3.75 | 3.75 | 3.69 | 3.74 | 3.74 | -0.11 (-2.86%) | 824,000 |
13 May 2019 | HKD | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.73 | 3.88 | 3.73 | 3.85 | 3.85 | +0.15 (+4.05%) | 1,736,000 |
9 May 2019 | HKD | 3.9 | 3.97 | 3.69 | 3.7 | 3.7 | -0.19 (-4.88%) | 3,790,000 |
8 May 2019 | HKD | 3.98 | 4.03 | 3.85 | 3.89 | 3.89 | -0.15 (-3.71%) | 2,428,000 |
7 May 2019 | HKD | 4.01 | 4.09 | 3.95 | 4.04 | 4.04 | +0.06 (+1.51%) | 1,298,000 |
6 May 2019 | HKD | 4.15 | 4.15 | 3.92 | 3.98 | 3.98 | -0.31 (-7.23%) | 4,308,232 |
3 May 2019 | HKD | 4.28 | 4.32 | 4.19 | 4.29 | 4.29 | +0.03 (+0.70%) | 990,116 |
2 May 2019 | HKD | 4.2 | 4.29 | 4.2 | 4.26 | 4.26 | +0.03 (+0.71%) | 766,054 |
1 May 2019 | HKD | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 4.35 | 4.36 | 4.2 | 4.23 | 4.23 | -0.07 (-1.63%) | 1,124,000 |
29 Apr 2019 | HKD | 4.28 | 4.35 | 4.23 | 4.3 | 4.3 | +0.08 (+1.90%) | 3,170,000 |
26 Apr 2019 | HKD | 4.09 | 4.23 | 4.07 | 4.22 | 4.22 | +0.17 (+4.20%) | 2,629,000 |
25 Apr 2019 | HKD | 4.38 | 4.38 | 4.04 | 4.05 | 4.05 | -0.3 (-6.90%) | 3,506,000 |
24 Apr 2019 | HKD | 4.24 | 4.38 | 4.13 | 4.35 | 4.35 | +0.16 (+3.82%) | 5,572,000 |
23 Apr 2019 | HKD | 4.22 | 4.29 | 4.17 | 4.19 | 4.19 | +0.04 (+0.96%) | 1,462,000 |