Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | HKD | 0.229 | 0.23 | 0.22 | 0.226 | 2.26 | -0.004 (-1.74%) | 1,118,000 |
4 Jun 2019 | HKD | 0.231 | 0.231 | 0.23 | 0.23 | 2.3 | -0.001 (-0.43%) | 298,000 |
3 Jun 2019 | HKD | 0.232 | 0.232 | 0.231 | 0.231 | 2.31 | -0.011 (-4.55%) | 122,000 |
31 May 2019 | HKD | 0.231 | 0.242 | 0.23 | 0.242 | 2.42 | +0.008 (+3.42%) | 178,000 |
30 May 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 2.34 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.237 | 0.237 | 0.231 | 0.234 | 2.34 | -0.004 (-1.68%) | 728,000 |
28 May 2019 | HKD | 0.237 | 0.246 | 0.237 | 0.238 | 2.38 | -0.009 (-3.64%) | 50,000 |
27 May 2019 | HKD | 0.233 | 0.248 | 0.232 | 0.247 | 2.47 | +0.002 (+0.82%) | 586,000 |
24 May 2019 | HKD | 0.244 | 0.246 | 0.244 | 0.245 | 2.45 | +0.005 (+2.08%) | 1,522,000 |
23 May 2019 | HKD | 0.237 | 0.25 | 0.237 | 0.24 | 2.4 | -0.005 (-2.04%) | 3,750,000 |
22 May 2019 | HKD | 0.239 | 0.248 | 0.235 | 0.245 | 2.45 | +0.007 (+2.94%) | 7,578,000 |
21 May 2019 | HKD | 0.221 | 0.239 | 0.221 | 0.238 | 2.38 | +0.009 (+3.93%) | 3,874,000 |
20 May 2019 | HKD | 0.221 | 0.229 | 0.213 | 0.229 | 2.29 | +0.009 (+4.09%) | 5,376,000 |
17 May 2019 | HKD | 0.22 | 0.23 | 0.22 | 0.22 | 2.2 | -0.003 (-1.35%) | 844,000 |
16 May 2019 | HKD | 0.22 | 0.23 | 0.22 | 0.223 | 2.23 | +0.003 (+1.36%) | 264,000 |
15 May 2019 | HKD | 0.221 | 0.227 | 0.218 | 0.22 | 2.2 | 0.0 (0.0%) | 26,000 |
14 May 2019 | HKD | 0.215 | 0.22 | 0.211 | 0.22 | 2.2 | -0.008 (-3.51%) | 1,904,000 |
13 May 2019 | HKD | 0.228 | 0.228 | 0.228 | 0.228 | 2.28 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.225 | 0.228 | 0.225 | 0.228 | 2.28 | +0.003 (+1.33%) | 220,000 |
9 May 2019 | HKD | 0.224 | 0.225 | 0.222 | 0.225 | 2.25 | -0.002 (-0.88%) | 1,014,000 |
8 May 2019 | HKD | 0.226 | 0.23 | 0.225 | 0.227 | 2.27 | -0.003 (-1.30%) | 328,000 |
7 May 2019 | HKD | 0.231 | 0.231 | 0.228 | 0.23 | 2.3 | 0.0 (0.0%) | 578,000 |
6 May 2019 | HKD | 0.23 | 0.23 | 0.23 | 0.23 | 2.3 | -0.001 (-0.43%) | 120,000 |
3 May 2019 | HKD | 0.225 | 0.231 | 0.225 | 0.231 | 2.31 | 0.0 (0.0%) | 1,180,000 |
2 May 2019 | HKD | 0.23 | 0.237 | 0.23 | 0.231 | 2.31 | -0.003 (-1.28%) | 432,000 |
1 May 2019 | HKD | 0.234 | 0.234 | 0.234 | 0.234 | 2.34 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.231 | 0.234 | 0.225 | 0.234 | 2.34 | -0.001 (-0.43%) | 4,264,000 |
29 Apr 2019 | HKD | 0.236 | 0.236 | 0.235 | 0.235 | 2.35 | -0.001 (-0.42%) | 322,000 |
26 Apr 2019 | HKD | 0.24 | 0.24 | 0.232 | 0.236 | 2.36 | -0.001 (-0.42%) | 381,000 |
25 Apr 2019 | HKD | 0.24 | 0.24 | 0.231 | 0.237 | 2.37 | +0.001 (+0.42%) | 547,000 |