Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 9.31 | 9.37 | 9.17 | 9.23 | 9.23 | -0.11 (-1.18%) | 633,003 |
3 Jun 2019 | HKD | 9.38 | 9.38 | 9.1 | 9.34 | 9.34 | +0.06 (+0.65%) | 587,000 |
31 May 2019 | HKD | 9.5 | 9.53 | 9.27 | 9.28 | 9.28 | -0.16 (-1.69%) | 490,000 |
30 May 2019 | HKD | 9.37 | 9.65 | 9.34 | 9.44 | 9.44 | -0.02 (-0.21%) | 494,000 |
29 May 2019 | HKD | 9.7 | 9.7 | 9.31 | 9.46 | 9.46 | -0.37 (-3.76%) | 1,942,000 |
28 May 2019 | HKD | 9.43 | 9.96 | 9.31 | 9.83 | 9.83 | +0.48 (+5.13%) | 2,402,000 |
27 May 2019 | HKD | 9.17 | 9.51 | 9.02 | 9.35 | 9.35 | +0.15 (+1.63%) | 2,485,250 |
24 May 2019 | HKD | 9.09 | 9.4 | 9.04 | 9.2 | 9.2 | +0.06 (+0.66%) | 1,587,000 |
23 May 2019 | HKD | 9.74 | 9.74 | 9.09 | 9.14 | 9.14 | -0.74 (-7.49%) | 1,603,000 |
22 May 2019 | HKD | 9.94 | 10 | 9.8 | 9.88 | 9.88 | -0.01 (-0.10%) | 664,000 |
21 May 2019 | HKD | 9.45 | 9.95 | 9.4 | 9.89 | 9.89 | +0.45 (+4.77%) | 1,843,000 |
20 May 2019 | HKD | 10.18 | 10.18 | 9.38 | 9.44 | 9.44 | -0.84 (-8.17%) | 3,170,920 |
17 May 2019 | HKD | 10.62 | 10.62 | 10.14 | 10.28 | 10.28 | -0.26 (-2.47%) | 1,721,750 |
16 May 2019 | HKD | 10.6 | 10.84 | 10.5 | 10.54 | 10.54 | -0.06 (-0.57%) | 1,005,000 |
15 May 2019 | HKD | 10.56 | 10.82 | 10.28 | 10.6 | 10.6 | +0.04 (+0.38%) | 2,506,000 |
14 May 2019 | HKD | 10.28 | 10.6 | 10.04 | 10.56 | 10.56 | +0.12 (+1.15%) | 2,262,515 |
13 May 2019 | HKD | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 10.24 | 10.64 | 10.18 | 10.44 | 10.44 | +0.3 (+2.96%) | 1,773,000 |
9 May 2019 | HKD | 10.52 | 10.72 | 10 | 10.14 | 10.14 | -0.46 (-4.34%) | 2,587,000 |
8 May 2019 | HKD | 10.6 | 11 | 10.46 | 10.6 | 10.6 | -0.32 (-2.93%) | 1,851,000 |
7 May 2019 | HKD | 10.32 | 10.96 | 10.32 | 10.92 | 10.92 | +0.58 (+5.61%) | 3,323,000 |
6 May 2019 | HKD | 10.18 | 10.88 | 10.18 | 10.34 | 10.34 | -0.34 (-3.18%) | 3,052,000 |
3 May 2019 | HKD | 10.68 | 10.82 | 10.52 | 10.68 | 10.68 | +0.04 (+0.38%) | 734,000 |
2 May 2019 | HKD | 10.62 | 10.74 | 10.54 | 10.64 | 10.64 | -0.08 (-0.75%) | 538,947 |
1 May 2019 | HKD | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 10.52 | 10.76 | 10.48 | 10.72 | 10.72 | +0.12 (+1.13%) | 755,945 |
29 Apr 2019 | HKD | 10.28 | 10.66 | 10.16 | 10.6 | 10.6 | +0.32 (+3.11%) | 1,683,000 |
26 Apr 2019 | HKD | 10.74 | 10.92 | 10.22 | 10.28 | 10.28 | +0.06 (+0.59%) | 3,459,000 |
25 Apr 2019 | HKD | 10.8 | 10.8 | 10.2 | 10.22 | 10.22 | -0.66 (-6.07%) | 1,522,000 |
24 Apr 2019 | HKD | 11.06 | 11.12 | 10.5 | 10.88 | 10.88 | -0.22 (-1.98%) | 2,318,000 |