Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 10 | 10.3 | 10 | 10.3 | 10.3 | -0.5 (-4.63%) | 14,500 |
24 May 2019 | HKD | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 10.46 | 10.8 | 10.46 | 10.8 | 10.8 | -0.1 (-0.92%) | 7,500 |
22 May 2019 | HKD | 10.6 | 10.9 | 10.6 | 10.9 | 10.9 | +0.22 (+2.06%) | 3,000 |
21 May 2019 | HKD | 11.04 | 11.04 | 10.66 | 10.68 | 10.68 | -0.7 (-6.15%) | 8,000 |
20 May 2019 | HKD | 11.44 | 11.44 | 11.38 | 11.38 | 11.38 | -0.08 (-0.70%) | 6,500 |
17 May 2019 | HKD | 11.54 | 11.58 | 11.46 | 11.46 | 11.46 | -0.06 (-0.52%) | 24,000 |
16 May 2019 | HKD | 11.84 | 11.84 | 11.48 | 11.52 | 11.52 | -0.58 (-4.79%) | 6,000 |
15 May 2019 | HKD | 11.5 | 12.12 | 11.06 | 12.1 | 12.1 | +0.58 (+5.03%) | 138,500 |
14 May 2019 | HKD | 11.86 | 11.86 | 11.52 | 11.52 | 11.52 | -0.48 (-4%) | 4,000 |
13 May 2019 | HKD | 12 | 12 | 12 | 12 | 12 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 11.4 | 12 | 11.4 | 12 | 12 | +0.7 (+6.19%) | 3,500 |
9 May 2019 | HKD | 11.2 | 11.3 | 11.2 | 11.3 | 11.3 | -0.74 (-6.15%) | 2,000 |
8 May 2019 | HKD | 11.74 | 12.4 | 11.74 | 12.04 | 12.04 | +0.32 (+2.73%) | 17,000 |
7 May 2019 | HKD | 12.3 | 12.34 | 11.72 | 11.72 | 11.72 | +0.02 (+0.17%) | 11,000 |
6 May 2019 | HKD | 12 | 12.78 | 11.7 | 11.7 | 11.7 | -0.3 (-2.50%) | 15,500 |
3 May 2019 | HKD | 12.88 | 12.88 | 11.38 | 12 | 12 | +0.38 (+3.27%) | 13,000 |
2 May 2019 | HKD | 12.02 | 12.04 | 11.52 | 11.62 | 11.62 | -0.86 (-6.89%) | 24,000 |
1 May 2019 | HKD | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 11.66 | 12.88 | 11.66 | 12.48 | 12.48 | -0.1 (-0.79%) | 13,500 |
29 Apr 2019 | HKD | 17.2 | 22 | 11 | 12.58 | 12.58 | +0.08 (+0.64%) | 5,251,500 |
26 Apr 2019 | HKD | 9.06 | 12.8 | 9.06 | 12.5 | 12.5 | +2.59 (+26.14%) | 71,000 |
25 Apr 2019 | HKD | 10.04 | 10.04 | 9.79 | 9.91 | 9.91 | -0.37 (-3.60%) | 25,000 |
24 Apr 2019 | HKD | 11.22 | 11.22 | 10.1 | 10.28 | 10.28 | -0.92 (-8.21%) | 36,500 |
23 Apr 2019 | HKD | 12.6 | 12.6 | 11 | 11.2 | 11.2 | -1.76 (-13.58%) | 305,000 |
22 Apr 2019 | HKD | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 13.1 | 13.18 | 10.52 | 12.96 | 12.96 | +0.1 (+0.78%) | 1,126,500 |
17 Apr 2019 | HKD | 9.38 | 13.24 | 9.2 | 12.86 | 12.86 | +3.48 (+37.10%) | 1,091,000 |
16 Apr 2019 | HKD | 9.03 | 9.4 | 9.03 | 9.38 | 9.38 | -0.62 (-6.20%) | 31,000 |