Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 4.57 | 4.64 | 4.56 | 4.63 | 4.63 | +0.05 (+1.09%) | 412,000 |
24 May 2019 | HKD | 4.53 | 4.58 | 4.51 | 4.58 | 4.58 | +0.06 (+1.33%) | 372,282 |
23 May 2019 | HKD | 4.59 | 4.61 | 4.52 | 4.52 | 4.52 | -0.31 (-6.42%) | 1,211,165 |
22 May 2019 | HKD | 4.93 | 4.93 | 4.82 | 4.83 | 4.83 | -0.06 (-1.23%) | 1,002,000 |
21 May 2019 | HKD | 4.92 | 4.94 | 4.85 | 4.89 | 4.89 | -0.01 (-0.20%) | 675,555 |
20 May 2019 | HKD | 4.98 | 4.98 | 4.85 | 4.9 | 4.9 | -0.08 (-1.61%) | 542,000 |
17 May 2019 | HKD | 5.05 | 5.06 | 4.96 | 4.98 | 4.98 | 0.0 (0.0%) | 346,000 |
16 May 2019 | HKD | 5 | 5.05 | 4.96 | 4.98 | 4.98 | +0.02 (+0.40%) | 510,000 |
15 May 2019 | HKD | 5.02 | 5.07 | 4.95 | 4.96 | 4.96 | -0.07 (-1.39%) | 1,228,000 |
14 May 2019 | HKD | 5.1 | 5.1 | 4.99 | 5.03 | 5.03 | -0.08 (-1.57%) | 1,542,160 |
13 May 2019 | HKD | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 5.1 | 5.19 | 5.05 | 5.11 | 5.11 | +0.07 (+1.39%) | 526,000 |
9 May 2019 | HKD | 5.21 | 5.28 | 5.03 | 5.04 | 5.04 | -0.16 (-3.08%) | 1,073,352 |
8 May 2019 | HKD | 5.23 | 5.3 | 5.18 | 5.2 | 5.2 | -0.13 (-2.44%) | 574,000 |
7 May 2019 | HKD | 5.22 | 5.38 | 5.21 | 5.33 | 5.33 | +0.1 (+1.91%) | 928,000 |
6 May 2019 | HKD | 5.28 | 5.29 | 5.15 | 5.23 | 5.23 | -0.16 (-2.97%) | 1,329,456 |
3 May 2019 | HKD | 5.33 | 5.39 | 5.27 | 5.39 | 5.39 | +0.09 (+1.70%) | 382,000 |
2 May 2019 | HKD | 5.34 | 5.35 | 5.27 | 5.3 | 5.3 | 0.0 (0.0%) | 222,000 |
1 May 2019 | HKD | 5.3 | 5.3 | 5.3 | 5.3 | 5.3 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 5.3 | 5.34 | 5.28 | 5.3 | 5.3 | -0.08 (-1.49%) | 366,000 |
29 Apr 2019 | HKD | 5.26 | 5.38 | 5.25 | 5.38 | 5.38 | +0.14 (+2.67%) | 422,000 |
26 Apr 2019 | HKD | 5.35 | 5.36 | 5.24 | 5.24 | 5.24 | -0.06 (-1.13%) | 848,000 |
25 Apr 2019 | HKD | 5.31 | 5.38 | 5.23 | 5.3 | 5.3 | -0.07 (-1.30%) | 731,512 |
24 Apr 2019 | HKD | 5.3 | 5.38 | 5.28 | 5.37 | 5.37 | +0.09 (+1.70%) | 576,000 |
23 Apr 2019 | HKD | 5.32 | 5.34 | 5.27 | 5.28 | 5.28 | -0.05 (-0.94%) | 480,952 |
22 Apr 2019 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 5.27 | 5.37 | 5.27 | 5.33 | 5.33 | +0.05 (+0.95%) | 844,000 |
17 Apr 2019 | HKD | 5.35 | 5.36 | 5.28 | 5.28 | 5.28 | -0.04 (-0.75%) | 718,000 |
16 Apr 2019 | HKD | 5.29 | 5.34 | 5.23 | 5.32 | 5.32 | -0.01 (-0.19%) | 984,280 |