Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.13 | 0.14 | 0.13 | 0.135 | 0.675 | -0.005 (-3.57%) | 2,828,000 |
24 May 2019 | HKD | 0.146 | 0.146 | 0.137 | 0.14 | 0.7 | -0.003 (-2.10%) | 3,216,000 |
23 May 2019 | HKD | 0.141 | 0.143 | 0.14 | 0.143 | 0.715 | -0.004 (-2.72%) | 380,000 |
22 May 2019 | HKD | 0.151 | 0.152 | 0.139 | 0.147 | 0.735 | +0.005 (+3.52%) | 12,912,000 |
21 May 2019 | HKD | 0.132 | 0.143 | 0.13 | 0.142 | 0.71 | -0.001 (-0.70%) | 788,000 |
20 May 2019 | HKD | 0.135 | 0.144 | 0.131 | 0.143 | 0.715 | +0.005 (+3.62%) | 5,732,000 |
17 May 2019 | HKD | 0.145 | 0.145 | 0.138 | 0.138 | 0.69 | -0.007 (-4.83%) | 7,432,000 |
16 May 2019 | HKD | 0.156 | 0.157 | 0.143 | 0.145 | 0.725 | -0.001 (-0.68%) | 5,116,000 |
15 May 2019 | HKD | 0.139 | 0.146 | 0.135 | 0.146 | 0.73 | +0.002 (+1.39%) | 2,148,000 |
14 May 2019 | HKD | 0.15 | 0.152 | 0.135 | 0.144 | 0.72 | -0.004 (-2.70%) | 19,844,000 |
13 May 2019 | HKD | 0.148 | 0.148 | 0.148 | 0.148 | 0.74 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.15 | 0.15 | 0.145 | 0.148 | 0.74 | -0.007 (-4.52%) | 2,804,000 |
9 May 2019 | HKD | 0.155 | 0.16 | 0.15 | 0.155 | 0.775 | -0.005 (-3.13%) | 4,356,000 |
8 May 2019 | HKD | 0.162 | 0.163 | 0.16 | 0.16 | 0.8 | -0.001 (-0.62%) | 25,468,000 |
7 May 2019 | HKD | 0.157 | 0.165 | 0.157 | 0.161 | 0.805 | +0.005 (+3.21%) | 20,972,000 |
6 May 2019 | HKD | 0.154 | 0.158 | 0.15 | 0.156 | 0.78 | -0.007 (-4.29%) | 11,828,000 |
3 May 2019 | HKD | 0.171 | 0.171 | 0.15 | 0.163 | 0.815 | -0.009 (-5.23%) | 14,536,000 |
2 May 2019 | HKD | 0.176 | 0.176 | 0.172 | 0.172 | 0.86 | -0.006 (-3.37%) | 336,000 |
1 May 2019 | HKD | 0.178 | 0.178 | 0.178 | 0.178 | 0.89 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.175 | 0.18 | 0.17 | 0.178 | 0.89 | -0.002 (-1.11%) | 5,380,000 |
29 Apr 2019 | HKD | 0.185 | 0.189 | 0.17 | 0.18 | 0.9 | -0.001 (-0.55%) | 10,712,000 |
26 Apr 2019 | HKD | 0.174 | 0.185 | 0.171 | 0.181 | 0.905 | +0.007 (+4.02%) | 11,788,000 |
25 Apr 2019 | HKD | 0.16 | 0.176 | 0.16 | 0.174 | 0.87 | +0.014 (+8.75%) | 21,292,000 |
24 Apr 2019 | HKD | 0.147 | 0.165 | 0.144 | 0.16 | 0.8 | +0.016 (+11.11%) | 10,876,000 |
23 Apr 2019 | HKD | 0.151 | 0.151 | 0.143 | 0.144 | 0.72 | -0.011 (-7.10%) | 3,024,000 |
22 Apr 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.775 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.155 | 0.155 | 0.155 | 0.155 | 0.775 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.161 | 0.161 | 0.153 | 0.155 | 0.775 | -0.006 (-3.73%) | 8,676,000 |
17 Apr 2019 | HKD | 0.171 | 0.171 | 0.153 | 0.161 | 0.805 | +0.002 (+1.26%) | 12,487,000 |
16 Apr 2019 | HKD | 0.173 | 0.173 | 0.154 | 0.159 | 0.795 | 0.0 (0.0%) | 9,712,000 |