Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 2.69 | 2.78 | 2.66 | 2.74 | 2.74 | -0.01 (-0.36%) | 471,000 |
7 Jun 2019 | HKD | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 2.74 | 2.76 | 2.7 | 2.75 | 2.75 | +0.01 (+0.36%) | 45,000 |
5 Jun 2019 | HKD | 2.73 | 2.8 | 2.7 | 2.74 | 2.74 | -0.05 (-1.79%) | 154,000 |
4 Jun 2019 | HKD | 2.7 | 2.79 | 2.66 | 2.79 | 2.79 | +0.07 (+2.57%) | 371,000 |
3 Jun 2019 | HKD | 2.76 | 2.76 | 2.57 | 2.72 | 2.72 | -0.04 (-1.45%) | 192,000 |
31 May 2019 | HKD | 2.84 | 2.85 | 2.7 | 2.76 | 2.76 | -0.08 (-2.82%) | 439,000 |
30 May 2019 | HKD | 2.85 | 2.87 | 2.82 | 2.84 | 2.84 | -0.01 (-0.35%) | 348,000 |
29 May 2019 | HKD | 2.68 | 2.9 | 2.63 | 2.85 | 2.85 | +0.23 (+8.78%) | 1,190,000 |
28 May 2019 | HKD | 2.38 | 2.67 | 2.34 | 2.62 | 2.62 | +0.24 (+10.08%) | 1,073,000 |
27 May 2019 | HKD | 2.44 | 2.47 | 2.35 | 2.38 | 2.38 | -0.06 (-2.46%) | 411,000 |
24 May 2019 | HKD | 2.38 | 2.5 | 2.38 | 2.44 | 2.44 | -0.02 (-0.81%) | 251,000 |
23 May 2019 | HKD | 2.5 | 2.52 | 2.44 | 2.46 | 2.46 | -0.11 (-4.28%) | 292,067 |
22 May 2019 | HKD | 2.6 | 2.61 | 2.52 | 2.57 | 2.57 | -0.04 (-1.53%) | 442,000 |
21 May 2019 | HKD | 2.48 | 2.69 | 2.46 | 2.61 | 2.61 | +0.11 (+4.40%) | 306,000 |
20 May 2019 | HKD | 2.56 | 2.56 | 2.5 | 2.5 | 2.5 | -0.06 (-2.34%) | 232,000 |
17 May 2019 | HKD | 2.67 | 2.67 | 2.56 | 2.56 | 2.56 | -0.11 (-4.12%) | 422,000 |
16 May 2019 | HKD | 2.66 | 2.71 | 2.63 | 2.67 | 2.67 | +0.04 (+1.52%) | 437,000 |
15 May 2019 | HKD | 2.62 | 2.68 | 2.62 | 2.63 | 2.63 | 0.0 (0.0%) | 316,000 |
14 May 2019 | HKD | 2.78 | 2.78 | 2.55 | 2.63 | 2.63 | -0.2 (-7.07%) | 998,000 |
13 May 2019 | HKD | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.9 | 2.95 | 2.83 | 2.83 | 2.83 | -0.05 (-1.74%) | 408,000 |
9 May 2019 | HKD | 2.96 | 2.96 | 2.81 | 2.88 | 2.88 | -0.11 (-3.68%) | 699,000 |
8 May 2019 | HKD | 2.91 | 3.01 | 2.9 | 2.99 | 2.99 | +0.03 (+1.01%) | 513,000 |
7 May 2019 | HKD | 2.9 | 3 | 2.9 | 2.96 | 2.96 | +0.08 (+2.78%) | 498,000 |
6 May 2019 | HKD | 3 | 3 | 2.84 | 2.88 | 2.88 | -0.19 (-6.19%) | 1,424,000 |
3 May 2019 | HKD | 2.95 | 3.09 | 2.95 | 3.07 | 3.07 | +0.07 (+2.33%) | 486,000 |
2 May 2019 | HKD | 2.92 | 3.06 | 2.91 | 3 | 3 | +0.01 (+0.33%) | 282,000 |
1 May 2019 | HKD | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.91 | 3.07 | 2.91 | 2.99 | 2.99 | +0.04 (+1.36%) | 355,000 |