Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | HKD | 3.09 | 3.17 | 3.08 | 3.15 | 3.15 | +0.06 (+1.94%) | 2,467,200 |
10 Jun 2019 | HKD | 3.02 | 3.09 | 3 | 3.09 | 3.09 | +0.05 (+1.64%) | 2,002,400 |
7 Jun 2019 | HKD | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 339,200 |
5 Jun 2019 | HKD | 3.07 | 3.11 | 3.05 | 3.05 | 3.05 | -0.01 (-0.33%) | 494,400 |
4 Jun 2019 | HKD | 3.13 | 3.13 | 3.01 | 3.06 | 3.06 | -0.01 (-0.33%) | 896,800 |
3 Jun 2019 | HKD | 3.05 | 3.09 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 869,600 |
31 May 2019 | HKD | 3.07 | 3.12 | 3.06 | 3.06 | 3.06 | -0.03 (-0.97%) | 1,491,200 |
30 May 2019 | HKD | 3.1 | 3.11 | 3.09 | 3.09 | 3.09 | -0.02 (-0.64%) | 832,000 |
29 May 2019 | HKD | 3.11 | 3.13 | 3.11 | 3.11 | 3.11 | -0.02 (-0.64%) | 611,200 |
28 May 2019 | HKD | 3.09 | 3.19 | 3.09 | 3.13 | 3.13 | +0.01 (+0.32%) | 630,400 |
27 May 2019 | HKD | 3.14 | 3.15 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 1,060,000 |
24 May 2019 | HKD | 3.16 | 3.19 | 3.15 | 3.17 | 3.17 | +0.01 (+0.32%) | 349,600 |
23 May 2019 | HKD | 3.19 | 3.21 | 3.15 | 3.16 | 3.16 | -0.04 (-1.25%) | 1,069,600 |
22 May 2019 | HKD | 3.21 | 3.28 | 3.19 | 3.2 | 3.2 | -0.03 (-0.93%) | 492,002 |
21 May 2019 | HKD | 3.19 | 3.3 | 3.19 | 3.23 | 3.23 | +0.04 (+1.25%) | 1,017,600 |
20 May 2019 | HKD | 3.38 | 3.38 | 3.17 | 3.19 | 3.19 | -0.19 (-5.62%) | 3,436,000 |
17 May 2019 | HKD | 3.48 | 3.64 | 3.38 | 3.38 | 3.38 | -0.1 (-2.87%) | 55,255,000 |
16 May 2019 | HKD | 3.32 | 3.53 | 3.32 | 3.48 | 3.48 | +0.14 (+4.19%) | 31,924,600 |
15 May 2019 | HKD | 3.31 | 3.5 | 3.31 | 3.34 | 3.34 | +0.04 (+1.21%) | 48,860,400 |
14 May 2019 | HKD | 3.18 | 3.31 | 3.09 | 3.3 | 3.3 | +0.1 (+3.13%) | 20,498,400 |
13 May 2019 | HKD | 3.2 | 3.2 | 3.2 | 3.2 | 3.2 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.07 | 3.22 | 3.05 | 3.2 | 3.2 | +0.13 (+4.23%) | 13,690,400 |
9 May 2019 | HKD | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 7,288,099 |
8 May 2019 | HKD | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.04 (-1.28%) | 7,246,400 |
7 May 2019 | HKD | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | -0.01 (-0.32%) | 2,766,300 |
6 May 2019 | HKD | 3.18 | 3.18 | 3.11 | 3.13 | 3.13 | -0.12 (-3.69%) | 17,363,100 |
3 May 2019 | HKD | 3.13 | 3.25 | 3.1 | 3.25 | 3.25 | +0.12 (+3.83%) | 15,608,800 |
2 May 2019 | HKD | 3.16 | 3.16 | 3.05 | 3.13 | 3.13 | -0.05 (-1.57%) | 5,092,000 |
1 May 2019 | HKD | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |