Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 5.06 | 5.15 | 5.03 | 5.13 | 5.13 | +0.08 (+1.58%) | 32,000 |
24 May 2019 | HKD | 5.04 | 5.05 | 4.96 | 5.05 | 5.05 | 0.0 (0.0%) | 440,000 |
23 May 2019 | HKD | 5.05 | 5.06 | 5 | 5.05 | 5.05 | -0.1 (-1.94%) | 80,000 |
22 May 2019 | HKD | 5.1 | 5.15 | 5.06 | 5.15 | 5.15 | -0.04 (-0.77%) | 9,000 |
21 May 2019 | HKD | 5.2 | 5.2 | 5.05 | 5.19 | 5.19 | -0.02 (-0.38%) | 25,000 |
20 May 2019 | HKD | 5.28 | 5.33 | 5.21 | 5.21 | 5.21 | -0.08 (-1.51%) | 166,000 |
17 May 2019 | HKD | 5.25 | 5.3 | 5.24 | 5.29 | 5.29 | 0.0 (0.0%) | 108,000 |
16 May 2019 | HKD | 5.26 | 5.3 | 5.24 | 5.29 | 5.29 | -0.01 (-0.19%) | 87,000 |
15 May 2019 | HKD | 5.3 | 5.3 | 4.99 | 5.3 | 5.3 | +0.01 (+0.19%) | 24,049,766 |
14 May 2019 | HKD | 5.22 | 5.3 | 5.22 | 5.29 | 5.29 | +0.06 (+1.15%) | 44,000 |
13 May 2019 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 5.24 | 5.25 | 5 | 5.23 | 5.23 | -0.11 (-2.06%) | 23,947,766 |
9 May 2019 | HKD | 5.25 | 5.35 | 5.25 | 5.34 | 5.34 | +0.04 (+0.75%) | 7,000 |
8 May 2019 | HKD | 5.25 | 5.3 | 5.24 | 5.3 | 5.3 | +0.08 (+1.53%) | 16,000 |
7 May 2019 | HKD | 5.25 | 5.25 | 5.22 | 5.22 | 5.22 | -0.03 (-0.57%) | 33,000 |
6 May 2019 | HKD | 5.24 | 5.25 | 5.2 | 5.25 | 5.25 | 0.0 (0.0%) | 17,000 |
3 May 2019 | HKD | 5.25 | 5.3 | 5.25 | 5.25 | 5.25 | 0.0 (0.0%) | 166,000 |
2 May 2019 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.06 (-1.13%) | 10,000 |
1 May 2019 | HKD | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | +0.06 (+1.14%) | 14,000 |
29 Apr 2019 | HKD | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.06 (-1.13%) | 102,000 |
26 Apr 2019 | HKD | 5.25 | 5.31 | 5.25 | 5.31 | 5.31 | +0.1 (+1.92%) | 11,000 |
25 Apr 2019 | HKD | 5.25 | 5.26 | 5.21 | 5.21 | 5.21 | +0.01 (+0.19%) | 40,000 |
24 Apr 2019 | HKD | 5.08 | 5.26 | 5.08 | 5.2 | 5.2 | -0.02 (-0.38%) | 69,000 |
23 Apr 2019 | HKD | 5.24 | 5.28 | 5.21 | 5.22 | 5.22 | -0.01 (-0.19%) | 19,000 |
22 Apr 2019 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 5.25 | 5.26 | 5.2 | 5.23 | 5.23 | +0.02 (+0.38%) | 89,000 |
17 Apr 2019 | HKD | 5.28 | 5.29 | 5.19 | 5.21 | 5.21 | 0.0 (0.0%) | 164,000 |
16 Apr 2019 | HKD | 5.25 | 5.25 | 5.2 | 5.21 | 5.21 | -0.06 (-1.14%) | 39,000 |