Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | HKD | 5.54 | 5.66 | 5.49 | 5.56 | 5.56 | -0.04 (-0.71%) | 642,000 |
29 May 2019 | HKD | 5.69 | 5.7 | 5.48 | 5.6 | 5.6 | +0.01 (+0.18%) | 1,308,000 |
28 May 2019 | HKD | 5.51 | 5.66 | 5.4 | 5.59 | 5.59 | +0.09 (+1.64%) | 1,105,000 |
27 May 2019 | HKD | 5.43 | 5.55 | 5.27 | 5.5 | 5.5 | +0.03 (+0.55%) | 1,287,000 |
24 May 2019 | HKD | 5.32 | 5.49 | 5.28 | 5.47 | 5.47 | +0.1 (+1.86%) | 797,000 |
23 May 2019 | HKD | 5.21 | 5.38 | 5.18 | 5.37 | 5.37 | +0.17 (+3.27%) | 798,000 |
22 May 2019 | HKD | 5.09 | 5.22 | 5.08 | 5.2 | 5.2 | +0.12 (+2.36%) | 806,000 |
21 May 2019 | HKD | 5.27 | 5.27 | 5.03 | 5.08 | 5.08 | -0.24 (-4.51%) | 623,000 |
20 May 2019 | HKD | 5.31 | 5.38 | 5.24 | 5.32 | 5.32 | -0.05 (-0.93%) | 518,000 |
17 May 2019 | HKD | 5.49 | 5.5 | 5.17 | 5.37 | 5.37 | -0.08 (-1.47%) | 883,000 |
16 May 2019 | HKD | 5.49 | 5.69 | 5.3 | 5.45 | 5.45 | +0.04 (+0.74%) | 879,000 |
15 May 2019 | HKD | 5.45 | 5.57 | 5.32 | 5.41 | 5.41 | -0.11 (-1.99%) | 928,000 |
14 May 2019 | HKD | 5.75 | 5.79 | 5.48 | 5.52 | 5.52 | -0.33 (-5.64%) | 7,822,000 |
13 May 2019 | HKD | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 5.89 | 5.98 | 5.8 | 5.85 | 5.85 | +0.03 (+0.52%) | 746,000 |
9 May 2019 | HKD | 5.94 | 6.11 | 5.82 | 5.82 | 5.82 | -0.17 (-2.84%) | 801,000 |
8 May 2019 | HKD | 6.09 | 6.15 | 5.94 | 5.99 | 5.99 | -0.14 (-2.28%) | 617,000 |
7 May 2019 | HKD | 6.4 | 6.42 | 6.09 | 6.13 | 6.13 | -0.27 (-4.22%) | 613,000 |
6 May 2019 | HKD | 6.86 | 6.9 | 6.4 | 6.4 | 6.4 | -0.51 (-7.38%) | 1,016,000 |
3 May 2019 | HKD | 6.97 | 6.99 | 6.85 | 6.91 | 6.91 | -0.06 (-0.86%) | 544,000 |
2 May 2019 | HKD | 7.11 | 7.17 | 6.7 | 6.97 | 6.97 | +0.06 (+0.87%) | 722,000 |
1 May 2019 | HKD | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 6.21 | 7.2 | 6.17 | 6.91 | 6.91 | +0.7 (+11.27%) | 1,347,010 |
29 Apr 2019 | HKD | 5.99 | 6.25 | 5.95 | 6.21 | 6.21 | +0.28 (+4.72%) | 1,293,000 |
26 Apr 2019 | HKD | 5.8 | 5.94 | 5.76 | 5.93 | 5.93 | +0.11 (+1.89%) | 606,000 |
25 Apr 2019 | HKD | 5.82 | 5.85 | 5.77 | 5.82 | 5.82 | 0.0 (0.0%) | 537,000 |
24 Apr 2019 | HKD | 5.85 | 5.85 | 5.75 | 5.82 | 5.82 | +0.01 (+0.17%) | 366,000 |
23 Apr 2019 | HKD | 5.83 | 5.83 | 5.77 | 5.81 | 5.81 | +0.06 (+1.04%) | 469,000 |
22 Apr 2019 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.0 (0.0%) | 0 |