Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | -0.03 (-0.98%) | 342,000 |
24 May 2019 | HKD | 3.09 | 3.1 | 3.06 | 3.07 | 3.07 | -0.01 (-0.32%) | 403,000 |
23 May 2019 | HKD | 3.17 | 3.17 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 491,571 |
22 May 2019 | HKD | 3.3 | 3.3 | 3.13 | 3.14 | 3.14 | -0.01 (-0.32%) | 902,300 |
21 May 2019 | HKD | 3.12 | 3.19 | 3.12 | 3.15 | 3.15 | +0.03 (+0.96%) | 1,940,000 |
20 May 2019 | HKD | 3.16 | 3.23 | 3.11 | 3.12 | 3.12 | -0.12 (-3.70%) | 848,000 |
17 May 2019 | HKD | 3.31 | 3.33 | 3.2 | 3.24 | 3.24 | -0.09 (-2.70%) | 939,000 |
16 May 2019 | HKD | 3.27 | 3.36 | 3.26 | 3.33 | 3.33 | 0.0 (0.0%) | 1,022,000 |
15 May 2019 | HKD | 3.36 | 3.43 | 3.31 | 3.33 | 3.33 | +0.04 (+1.22%) | 674,000 |
14 May 2019 | HKD | 3.36 | 3.36 | 3.27 | 3.29 | 3.29 | -0.13 (-3.80%) | 934,000 |
13 May 2019 | HKD | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 3.4 | 3.45 | 3.37 | 3.42 | 3.42 | +0.06 (+1.79%) | 468,000 |
9 May 2019 | HKD | 3.47 | 3.49 | 3.33 | 3.36 | 3.36 | -0.09 (-2.61%) | 1,063,000 |
8 May 2019 | HKD | 3.44 | 3.55 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 1,164,000 |
7 May 2019 | HKD | 3.5 | 3.5 | 3.4 | 3.44 | 3.44 | 0.0 (0.0%) | 297,000 |
6 May 2019 | HKD | 3.55 | 3.56 | 3.4 | 3.44 | 3.44 | -0.15 (-4.18%) | 3,409,000 |
3 May 2019 | HKD | 3.6 | 3.61 | 3.55 | 3.59 | 3.59 | -0.01 (-0.28%) | 366,000 |
2 May 2019 | HKD | 3.6 | 3.63 | 3.59 | 3.6 | 3.6 | -0.01 (-0.28%) | 612,100 |
1 May 2019 | HKD | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 3.51 | 3.7 | 3.51 | 3.61 | 3.61 | +0.07 (+1.98%) | 1,366,000 |
29 Apr 2019 | HKD | 3.56 | 3.59 | 3.42 | 3.54 | 3.54 | 0.0 (0.0%) | 613,655 |
26 Apr 2019 | HKD | 3.54 | 3.6 | 3.5 | 3.54 | 3.54 | -0.02 (-0.56%) | 405,000 |
25 Apr 2019 | HKD | 3.64 | 3.65 | 3.52 | 3.56 | 3.56 | -0.06 (-1.66%) | 1,265,000 |
24 Apr 2019 | HKD | 3.62 | 3.68 | 3.6 | 3.62 | 3.62 | -0.05 (-1.36%) | 655,000 |
23 Apr 2019 | HKD | 3.65 | 3.72 | 3.63 | 3.67 | 3.67 | +0.05 (+1.38%) | 1,339,914 |
22 Apr 2019 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 3.55 | 3.7 | 3.55 | 3.62 | 3.62 | +0.02 (+0.56%) | 1,439,000 |
17 Apr 2019 | HKD | 3.66 | 3.67 | 3.56 | 3.6 | 3.6 | -0.06 (-1.64%) | 2,311,000 |
16 Apr 2019 | HKD | 3.67 | 3.7 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 587,000 |