Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 2.2 | 2.2 | 2.06 | 2.06 | 2.06 | +0.11 (+5.64%) | 170,000 |
24 May 2019 | HKD | 2 | 2 | 1.9 | 1.95 | 1.95 | -0.03 (-1.52%) | 530,000 |
23 May 2019 | HKD | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -0.06 (-2.94%) | 230,000 |
22 May 2019 | HKD | 2.21 | 2.21 | 2 | 2.04 | 2.04 | -0.17 (-7.69%) | 1,780,000 |
21 May 2019 | HKD | 2.28 | 2.29 | 2.18 | 2.21 | 2.21 | -0.07 (-3.07%) | 180,000 |
20 May 2019 | HKD | 2.28 | 2.3 | 2.27 | 2.28 | 2.28 | -0.02 (-0.87%) | 1,130,000 |
17 May 2019 | HKD | 2.31 | 2.39 | 2.29 | 2.3 | 2.3 | -0.04 (-1.71%) | 400,000 |
16 May 2019 | HKD | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | -0.02 (-0.85%) | 130,000 |
15 May 2019 | HKD | 2.31 | 2.36 | 2.3 | 2.36 | 2.36 | +0.05 (+2.16%) | 250,000 |
14 May 2019 | HKD | 2.32 | 2.34 | 2.31 | 2.31 | 2.31 | +0.02 (+0.87%) | 970,000 |
13 May 2019 | HKD | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 2.34 | 2.39 | 2.29 | 2.29 | 2.29 | +0.01 (+0.44%) | 580,000 |
9 May 2019 | HKD | 2.37 | 2.37 | 2.28 | 2.28 | 2.28 | -0.09 (-3.80%) | 60,000 |
8 May 2019 | HKD | 2.35 | 2.37 | 2.35 | 2.37 | 2.37 | +0.07 (+3.04%) | 120,000 |
7 May 2019 | HKD | 2.3 | 2.4 | 2.3 | 2.3 | 2.3 | -0.1 (-4.17%) | 1,230,000 |
6 May 2019 | HKD | 2.35 | 2.4 | 2.35 | 2.4 | 2.4 | +0.02 (+0.84%) | 3,160,000 |
3 May 2019 | HKD | 2.2 | 2.4 | 2.2 | 2.38 | 2.38 | +0.08 (+3.48%) | 1,710,000 |
2 May 2019 | HKD | 2.4 | 2.4 | 2.29 | 2.3 | 2.3 | -0.1 (-4.17%) | 250,000 |
1 May 2019 | HKD | 2.4 | 2.4 | 2.4 | 2.4 | 2.4 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 2.25 | 2.4 | 2.18 | 2.4 | 2.4 | +0.15 (+6.67%) | 3,840,000 |
29 Apr 2019 | HKD | 2.19 | 2.32 | 2.18 | 2.25 | 2.25 | +0.09 (+4.17%) | 760,000 |
26 Apr 2019 | HKD | 2.1 | 2.16 | 2.1 | 2.16 | 2.16 | -0.04 (-1.82%) | 70,000 |
25 Apr 2019 | HKD | 2.2 | 2.25 | 2.19 | 2.2 | 2.2 | +0.01 (+0.46%) | 710,000 |
24 Apr 2019 | HKD | 2.19 | 2.24 | 2.15 | 2.19 | 2.19 | +0.09 (+4.29%) | 520,000 |
23 Apr 2019 | HKD | 2.16 | 2.16 | 2.1 | 2.1 | 2.1 | +0.05 (+2.44%) | 100,000 |
22 Apr 2019 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.1 | 2.1 | 2.05 | 2.05 | 2.05 | -0.05 (-2.38%) | 3,270,000 |
17 Apr 2019 | HKD | 2.21 | 2.21 | 2.1 | 2.1 | 2.1 | -0.11 (-4.98%) | 560,000 |
16 Apr 2019 | HKD | 2.23 | 2.23 | 2.21 | 2.21 | 2.21 | -0.02 (-0.90%) | 90,000 |