Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 0.235 | 0.242 | 0.235 | 0.242 | 0.242 | 0.0 (0.0%) | 70,000 |
22 May 2019 | HKD | 0.242 | 0.242 | 0.242 | 0.242 | 0.242 | 0.0 (0.0%) | 0 |
21 May 2019 | HKD | 0.237 | 0.242 | 0.235 | 0.242 | 0.242 | +0.002 (+0.83%) | 1,890,000 |
20 May 2019 | HKD | 0.242 | 0.242 | 0.24 | 0.24 | 0.24 | -0.009 (-3.61%) | 830,000 |
17 May 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
16 May 2019 | HKD | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.246 | 0.25 | 0.246 | 0.249 | 0.249 | -0.001 (-0.40%) | 120,000 |
14 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 160,000 |
13 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.003 (+1.21%) | 200,000 |
9 May 2019 | HKD | 0.25 | 0.255 | 0.247 | 0.247 | 0.247 | -0.013 (-5%) | 1,030,000 |
8 May 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +0.01 (+4%) | 30,000 |
7 May 2019 | HKD | 0.247 | 0.25 | 0.246 | 0.25 | 0.25 | +0.001 (+0.40%) | 210,000 |
6 May 2019 | HKD | 0.255 | 0.26 | 0.249 | 0.249 | 0.249 | -0.016 (-6.04%) | 2,840,000 |
3 May 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.265 | 0.265 | -0.005 (-1.85%) | 940,000 |
2 May 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.0 (0.0%) | 460,000 |
1 May 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +0.01 (+3.85%) | 70,000 |
29 Apr 2019 | HKD | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | +0.01 (+4%) | 1,270,000 |
26 Apr 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 320,000 |
25 Apr 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 240,000 |
24 Apr 2019 | HKD | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 1,050,000 |
23 Apr 2019 | HKD | 0.255 | 0.255 | 0.247 | 0.25 | 0.25 | -0.01 (-3.85%) | 3,070,000 |
22 Apr 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.27 | 0.27 | 0.255 | 0.26 | 0.26 | -0.02 (-7.14%) | 1,810,000 |
17 Apr 2019 | HKD | 0.275 | 0.285 | 0.265 | 0.28 | 0.28 | +0.01 (+3.70%) | 2,934,000 |
16 Apr 2019 | HKD | 0.248 | 0.29 | 0.248 | 0.27 | 0.27 | +0.021 (+8.43%) | 24,711,000 |
15 Apr 2019 | HKD | 0.242 | 0.249 | 0.242 | 0.249 | 0.249 | +0.008 (+3.32%) | 3,650,000 |