Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.23 | 0.236 | 0.21 | 0.212 | 0.212 | -0.019 (-8.23%) | 7,480,000 |
24 May 2019 | HKD | 0.244 | 0.248 | 0.23 | 0.231 | 0.231 | -0.013 (-5.33%) | 2,520,000 |
23 May 2019 | HKD | 0.25 | 0.26 | 0.235 | 0.244 | 0.244 | -0.016 (-6.15%) | 6,528,000 |
22 May 2019 | HKD | 0.265 | 0.27 | 0.255 | 0.26 | 0.26 | -0.005 (-1.89%) | 3,112,000 |
21 May 2019 | HKD | 0.275 | 0.295 | 0.26 | 0.265 | 0.265 | -0.02 (-7.02%) | 6,680,000 |
20 May 2019 | HKD | 0.29 | 0.31 | 0.275 | 0.285 | 0.285 | -0.015 (-5%) | 30,184,000 |
17 May 2019 | HKD | 0.315 | 0.315 | 0.29 | 0.3 | 0.3 | -0.005 (-1.64%) | 2,240,000 |
16 May 2019 | HKD | 0.305 | 0.325 | 0.295 | 0.305 | 0.305 | -0.01 (-3.17%) | 5,328,000 |
15 May 2019 | HKD | 0.305 | 0.34 | 0.305 | 0.315 | 0.315 | +0.01 (+3.28%) | 9,176,000 |
14 May 2019 | HKD | 0.3 | 0.315 | 0.28 | 0.305 | 0.305 | +0.005 (+1.67%) | 9,800,000 |
13 May 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.315 | 0.34 | 0.3 | 0.3 | 0.3 | -0.015 (-4.76%) | 12,032,000 |
9 May 2019 | HKD | 0.36 | 0.36 | 0.31 | 0.315 | 0.315 | -0.045 (-12.50%) | 10,656,000 |
8 May 2019 | HKD | 0.37 | 0.375 | 0.355 | 0.36 | 0.36 | -0.015 (-4%) | 8,674,000 |
7 May 2019 | HKD | 0.4 | 0.4 | 0.37 | 0.375 | 0.375 | -0.03 (-7.41%) | 11,208,000 |
6 May 2019 | HKD | 0.42 | 0.42 | 0.38 | 0.405 | 0.405 | -0.02 (-4.71%) | 14,928,000 |
3 May 2019 | HKD | 0.405 | 0.44 | 0.39 | 0.425 | 0.425 | +0.01 (+2.41%) | 19,008,000 |
2 May 2019 | HKD | 0.455 | 0.465 | 0.405 | 0.415 | 0.415 | -0.04 (-8.79%) | 20,048,000 |
1 May 2019 | HKD | 0.455 | 0.455 | 0.455 | 0.455 | 0.455 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.385 | 0.51 | 0.36 | 0.455 | 0.455 | +0.07 (+18.18%) | 141,360,000 |
29 Apr 2019 | HKD | 0.45 | 0.45 | 0.37 | 0.385 | 0.385 | -0.06 (-13.48%) | 53,320,500 |
26 Apr 2019 | HKD | 0.495 | 0.52 | 0.42 | 0.445 | 0.445 | -0.05 (-10.10%) | 136,060,297 |
25 Apr 2019 | HKD | 2.75 | 2.84 | 0.42 | 0.495 | 0.495 | -2.265 (-82.07%) | 482,153,969 |
24 Apr 2019 | HKD | 2.8 | 2.82 | 2.66 | 2.76 | 2.76 | +0.05 (+1.85%) | 42,676,887 |
23 Apr 2019 | HKD | 2.7 | 2.82 | 2.6 | 2.71 | 2.71 | +0.08 (+3.04%) | 39,680,000 |
22 Apr 2019 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 2.59 | 2.68 | 2.5 | 2.63 | 2.63 | +0.03 (+1.15%) | 3,664,000 |
17 Apr 2019 | HKD | 2.4 | 2.6 | 1.82 | 2.6 | 2.6 | +0.21 (+8.79%) | 6,360,000 |
16 Apr 2019 | HKD | 2.91 | 2.91 | 2.2 | 2.39 | 2.39 | -0.46 (-16.14%) | 4,792,000 |