Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2019 | HKD | 4.16 | 4.29 | 4.09 | 4.15 | 4.15 | -0.01 (-0.24%) | 380,000 |
12 Jun 2019 | HKD | 4.27 | 4.28 | 4.13 | 4.16 | 4.16 | -0.17 (-3.93%) | 213,000 |
11 Jun 2019 | HKD | 4.25 | 4.38 | 4.22 | 4.33 | 4.33 | +0.08 (+1.88%) | 640,370 |
10 Jun 2019 | HKD | 4.13 | 4.25 | 4.12 | 4.25 | 4.25 | +0.16 (+3.91%) | 480,000 |
7 Jun 2019 | HKD | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 4.18 | 4.18 | 4.01 | 4.09 | 4.09 | -0.09 (-2.15%) | 570,000 |
5 Jun 2019 | HKD | 4.01 | 4.2 | 3.95 | 4.18 | 4.18 | +0.23 (+5.82%) | 1,403,020 |
4 Jun 2019 | HKD | 3.97 | 4.05 | 3.93 | 3.95 | 3.95 | -0.04 (-1.00%) | 518,118 |
3 Jun 2019 | HKD | 4.01 | 4.03 | 3.8 | 3.99 | 3.99 | -0.03 (-0.75%) | 493,000 |
31 May 2019 | HKD | 3.95 | 4.07 | 3.95 | 4.02 | 4.02 | +0.07 (+1.77%) | 334,000 |
30 May 2019 | HKD | 4 | 4.03 | 3.95 | 3.95 | 3.95 | -0.05 (-1.25%) | 111,000 |
29 May 2019 | HKD | 4.01 | 4.07 | 3.99 | 4 | 4 | -0.05 (-1.23%) | 179,000 |
28 May 2019 | HKD | 3.91 | 4.12 | 3.91 | 4.05 | 4.05 | +0.09 (+2.27%) | 282,000 |
27 May 2019 | HKD | 3.98 | 3.98 | 3.91 | 3.96 | 3.96 | +0.03 (+0.76%) | 167,000 |
24 May 2019 | HKD | 3.91 | 3.96 | 3.91 | 3.93 | 3.93 | -0.03 (-0.76%) | 273,000 |
23 May 2019 | HKD | 4 | 4 | 3.82 | 3.96 | 3.96 | -0.1 (-2.46%) | 780,000 |
22 May 2019 | HKD | 4.08 | 4.1 | 4.02 | 4.06 | 4.06 | 0.0 (0.0%) | 270,000 |
21 May 2019 | HKD | 3.96 | 4.08 | 3.94 | 4.06 | 4.06 | +0.1 (+2.53%) | 263,000 |
20 May 2019 | HKD | 3.96 | 4.04 | 3.89 | 3.96 | 3.96 | -0.03 (-0.75%) | 1,125,068 |
17 May 2019 | HKD | 4.14 | 4.14 | 3.95 | 3.99 | 3.99 | -0.15 (-3.62%) | 1,061,121 |
16 May 2019 | HKD | 4.16 | 4.16 | 4.07 | 4.14 | 4.14 | -0.02 (-0.48%) | 399,000 |
15 May 2019 | HKD | 4.1 | 4.16 | 4.09 | 4.16 | 4.16 | +0.16 (+4%) | 383,000 |
14 May 2019 | HKD | 4.1 | 4.17 | 3.95 | 4 | 4 | -0.24 (-5.66%) | 2,671,000 |
13 May 2019 | HKD | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 4.24 | 4.38 | 4.15 | 4.24 | 4.24 | +0.07 (+1.68%) | 1,690,062 |
9 May 2019 | HKD | 4.26 | 4.29 | 4.15 | 4.17 | 4.17 | -0.09 (-2.11%) | 2,279,000 |
8 May 2019 | HKD | 4.3 | 4.33 | 4.26 | 4.26 | 4.26 | -0.08 (-1.84%) | 1,492,000 |
7 May 2019 | HKD | 4.35 | 4.47 | 4.32 | 4.34 | 4.34 | -0.01 (-0.23%) | 980,000 |
6 May 2019 | HKD | 4.43 | 4.43 | 4.29 | 4.35 | 4.35 | -0.2 (-4.40%) | 2,221,000 |
3 May 2019 | HKD | 4.5 | 4.59 | 4.43 | 4.55 | 4.55 | +0.04 (+0.89%) | 901,000 |