Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 829,000 |
5 Jun 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | +0.005 (+1.27%) | 822,000 |
4 Jun 2019 | HKD | 0.395 | 0.4 | 0.39 | 0.395 | 0.395 | 0.0 (0.0%) | 1,523,000 |
3 Jun 2019 | HKD | 0.405 | 0.41 | 0.385 | 0.395 | 0.395 | -0.01 (-2.47%) | 6,431,000 |
31 May 2019 | HKD | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | -0.005 (-1.22%) | 2,059,000 |
30 May 2019 | HKD | 0.41 | 0.415 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,361,000 |
29 May 2019 | HKD | 0.415 | 0.425 | 0.41 | 0.415 | 0.415 | +0.005 (+1.22%) | 3,503,000 |
28 May 2019 | HKD | 0.415 | 0.42 | 0.405 | 0.41 | 0.41 | -0.005 (-1.20%) | 1,754,000 |
27 May 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,344,000 |
24 May 2019 | HKD | 0.41 | 0.42 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 1,941,127 |
23 May 2019 | HKD | 0.415 | 0.425 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 1,806,000 |
22 May 2019 | HKD | 0.425 | 0.43 | 0.42 | 0.42 | 0.42 | -0.01 (-2.33%) | 3,578,281 |
21 May 2019 | HKD | 0.405 | 0.455 | 0.4 | 0.43 | 0.43 | +0.03 (+7.50%) | 20,355,539 |
20 May 2019 | HKD | 0.41 | 0.41 | 0.4 | 0.4 | 0.4 | -0.01 (-2.44%) | 3,994,000 |
17 May 2019 | HKD | 0.415 | 0.415 | 0.41 | 0.41 | 0.41 | -0.015 (-3.53%) | 1,233,000 |
16 May 2019 | HKD | 0.42 | 0.425 | 0.41 | 0.425 | 0.425 | +0.01 (+2.41%) | 1,746,000 |
15 May 2019 | HKD | 0.415 | 0.42 | 0.41 | 0.415 | 0.415 | 0.0 (0.0%) | 1,598,112 |
14 May 2019 | HKD | 0.41 | 0.42 | 0.405 | 0.415 | 0.415 | -0.005 (-1.19%) | 1,359,000 |
13 May 2019 | HKD | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.42 | 0.42 | +0.01 (+2.44%) | 2,571,000 |
9 May 2019 | HKD | 0.415 | 0.42 | 0.41 | 0.41 | 0.41 | -0.01 (-2.38%) | 2,739,000 |
8 May 2019 | HKD | 0.425 | 0.43 | 0.415 | 0.42 | 0.42 | -0.015 (-3.45%) | 5,016,000 |
7 May 2019 | HKD | 0.435 | 0.435 | 0.425 | 0.435 | 0.435 | +0.005 (+1.16%) | 1,652,323 |
6 May 2019 | HKD | 0.44 | 0.44 | 0.425 | 0.43 | 0.43 | -0.02 (-4.44%) | 5,112,845 |
3 May 2019 | HKD | 0.44 | 0.455 | 0.44 | 0.45 | 0.45 | +0.005 (+1.12%) | 793,000 |
2 May 2019 | HKD | 0.445 | 0.45 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 373,281 |
1 May 2019 | HKD | 0.445 | 0.445 | 0.445 | 0.445 | 0.445 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.445 | 0.45 | 0.44 | 0.445 | 0.445 | -0.005 (-1.11%) | 1,652,000 |
29 Apr 2019 | HKD | 0.45 | 0.455 | 0.445 | 0.45 | 0.45 | 0.0 (0.0%) | 316,000 |