Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 4.76 | 4.78 | 4.65 | 4.77 | 106 | -0.03 (-0.63%) | 240,000 |
24 May 2019 | HKD | 4.8 | 4.86 | 4.72 | 4.8 | 106.6667 | -0.04 (-0.83%) | 245,000 |
23 May 2019 | HKD | 4.8 | 5 | 4.71 | 4.84 | 107.5556 | -0.06 (-1.22%) | 365,000 |
22 May 2019 | HKD | 4.81 | 5 | 4.77 | 4.9 | 108.8889 | +0.01 (+0.20%) | 705,000 |
21 May 2019 | HKD | 4.89 | 4.89 | 4.81 | 4.89 | 108.6667 | -0.11 (-2.20%) | 165,000 |
20 May 2019 | HKD | 4.88 | 5.02 | 4.8 | 5 | 111.1111 | +0.12 (+2.46%) | 100,000 |
17 May 2019 | HKD | 4.75 | 4.88 | 4.7 | 4.88 | 108.4444 | +0.08 (+1.67%) | 195,000 |
16 May 2019 | HKD | 4.81 | 4.84 | 4.75 | 4.8 | 106.6667 | -0.12 (-2.44%) | 270,000 |
15 May 2019 | HKD | 4.82 | 4.97 | 4.71 | 4.92 | 109.3333 | +0.02 (+0.41%) | 425,000 |
14 May 2019 | HKD | 5 | 5.04 | 4.85 | 4.9 | 108.8889 | -0.1 (-2%) | 1,415,000 |
13 May 2019 | HKD | 5 | 5 | 5 | 5 | 111.1111 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.92 | 5 | 4.91 | 5 | 111.1111 | -0.03 (-0.60%) | 800,000 |
9 May 2019 | HKD | 4.91 | 5.04 | 4.87 | 5.03 | 111.7778 | -0.03 (-0.59%) | 535,000 |
8 May 2019 | HKD | 4.92 | 5.06 | 4.81 | 5.06 | 112.4444 | +0.06 (+1.20%) | 675,000 |
7 May 2019 | HKD | 5.01 | 5.15 | 4.71 | 5 | 111.1111 | +0.01 (+0.20%) | 1,065,000 |
6 May 2019 | HKD | 5.2 | 5.2 | 4.93 | 4.99 | 110.8889 | -0.25 (-4.77%) | 1,205,000 |
3 May 2019 | HKD | 5.59 | 5.6 | 5.08 | 5.24 | 116.4444 | -0.32 (-5.76%) | 495,000 |
2 May 2019 | HKD | 5.13 | 5.67 | 5.05 | 5.56 | 123.5556 | +0.39 (+7.54%) | 1,560,000 |
1 May 2019 | HKD | 5.17 | 5.17 | 5.17 | 5.17 | 114.8889 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 5.12 | 5.21 | 5.02 | 5.17 | 114.8889 | -0.05 (-0.96%) | 1,795,000 |
29 Apr 2019 | HKD | 5 | 5.28 | 4.96 | 5.22 | 116 | +0.22 (+4.40%) | 1,930,000 |
26 Apr 2019 | HKD | 4.92 | 5.04 | 4.91 | 5 | 111.1111 | 0.0 (0.0%) | 355,000 |
25 Apr 2019 | HKD | 5.06 | 5.15 | 4.9 | 5 | 111.1111 | -0.02 (-0.40%) | 515,000 |
24 Apr 2019 | HKD | 5.14 | 5.14 | 4.92 | 5.02 | 111.5556 | -0.16 (-3.09%) | 1,675,000 |
23 Apr 2019 | HKD | 5.01 | 5.2 | 4.99 | 5.18 | 115.1111 | -0.02 (-0.38%) | 204,614 |
22 Apr 2019 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 115.5556 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 5.2 | 5.2 | 5.2 | 5.2 | 115.5556 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 4.91 | 5.28 | 4.91 | 5.2 | 115.5556 | +0.27 (+5.48%) | 155,000 |
17 Apr 2019 | HKD | 5.01 | 5.16 | 4.9 | 4.93 | 109.5556 | -0.05 (-1.00%) | 1,210,000 |
16 Apr 2019 | HKD | 4.97 | 5.05 | 4.9 | 4.98 | 110.6667 | -0.12 (-2.35%) | 170,000 |