Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 2.28 | 2.29 | 2.18 | 2.2 | 2.2 | -0.08 (-3.51%) | 4,000,000 |
24 May 2019 | HKD | 2.18 | 2.31 | 2.13 | 2.28 | 2.28 | +0.1 (+4.59%) | 7,824,000 |
23 May 2019 | HKD | 2.2 | 2.22 | 2.15 | 2.18 | 2.18 | -0.02 (-0.91%) | 3,264,000 |
22 May 2019 | HKD | 2.28 | 2.32 | 2.19 | 2.2 | 2.2 | -0.15 (-6.38%) | 12,642,000 |
21 May 2019 | HKD | 2.06 | 2.48 | 2.04 | 2.35 | 2.35 | +0.29 (+14.08%) | 15,792,000 |
20 May 2019 | HKD | 2.09 | 2.09 | 2.02 | 2.06 | 2.06 | -0.01 (-0.48%) | 564,000 |
17 May 2019 | HKD | 2.06 | 2.12 | 2.02 | 2.07 | 2.07 | +0.02 (+0.98%) | 4,164,000 |
16 May 2019 | HKD | 2.01 | 2.05 | 1.98 | 2.05 | 2.05 | +0.04 (+1.99%) | 4,504,000 |
15 May 2019 | HKD | 2.07 | 2.14 | 2 | 2.01 | 2.01 | -0.05 (-2.43%) | 6,206,000 |
14 May 2019 | HKD | 2.01 | 2.08 | 1.98 | 2.06 | 2.06 | +0.04 (+1.98%) | 4,561,718 |
13 May 2019 | HKD | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.07 | 2.08 | 1.99 | 2.02 | 2.02 | -0.02 (-0.98%) | 6,204,000 |
9 May 2019 | HKD | 2.08 | 2.12 | 2.03 | 2.04 | 2.04 | -0.04 (-1.92%) | 3,416,000 |
8 May 2019 | HKD | 2.05 | 2.11 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 7,570,589 |
7 May 2019 | HKD | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | +0.01 (+0.49%) | 4,220,000 |
6 May 2019 | HKD | 2.06 | 2.09 | 1.98 | 2.05 | 2.05 | -0.05 (-2.38%) | 9,478,000 |
3 May 2019 | HKD | 2.14 | 2.15 | 2.08 | 2.1 | 2.1 | -0.04 (-1.87%) | 9,598,000 |
2 May 2019 | HKD | 2.07 | 2.18 | 2.06 | 2.14 | 2.14 | +0.07 (+3.38%) | 9,648,000 |
1 May 2019 | HKD | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.03 | 2.09 | 1.97 | 2.07 | 2.07 | +0.04 (+1.97%) | 6,761,583 |
29 Apr 2019 | HKD | 2.02 | 2.09 | 2.01 | 2.03 | 2.03 | +0.01 (+0.50%) | 8,070,228 |
26 Apr 2019 | HKD | 1.96 | 2.03 | 1.94 | 2.02 | 2.02 | +0.07 (+3.59%) | 5,716,000 |
25 Apr 2019 | HKD | 2.02 | 2.04 | 1.93 | 1.95 | 1.95 | -0.07 (-3.47%) | 4,858,000 |
24 Apr 2019 | HKD | 2.02 | 2.03 | 1.99 | 2.02 | 2.02 | +0.01 (+0.50%) | 4,414,000 |
23 Apr 2019 | HKD | 1.96 | 2.1 | 1.96 | 2.01 | 2.01 | +0.03 (+1.52%) | 5,220,842 |
22 Apr 2019 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2 | 2.02 | 1.96 | 1.98 | 1.98 | -0.01 (-0.50%) | 3,272,000 |
17 Apr 2019 | HKD | 2.04 | 2.06 | 1.96 | 1.99 | 1.99 | -0.05 (-2.45%) | 4,918,000 |
16 Apr 2019 | HKD | 1.88 | 2.16 | 1.86 | 2.04 | 2.04 | +0.15 (+7.94%) | 22,264,000 |