Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.71 | 0.73 | 0.71 | 0.72 | 0.6 | -0.01 (-1.37%) | 303,600 |
24 May 2019 | HKD | 0.71 | 0.73 | 0.71 | 0.73 | 0.6083 | +0.02 (+2.82%) | 374,400 |
23 May 2019 | HKD | 0.71 | 0.74 | 0.7 | 0.71 | 0.5917 | -0.01 (-1.39%) | 505,200 |
22 May 2019 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.6 | 0.0 (0.0%) | 26,400 |
21 May 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.6 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.72 | 0.73 | 0.72 | 0.72 | 0.6 | 0.0 (0.0%) | 174,000 |
17 May 2019 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.6 | 0.0 (0.0%) | 230,400 |
16 May 2019 | HKD | 0.73 | 0.73 | 0.71 | 0.72 | 0.6 | 0.0 (0.0%) | 465,600 |
15 May 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.6 | 0.0 (0.0%) | 231,600 |
14 May 2019 | HKD | 0.71 | 0.72 | 0.71 | 0.72 | 0.6 | -0.01 (-1.37%) | 19,200 |
13 May 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6083 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.6083 | +0.01 (+1.39%) | 234,000 |
9 May 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.6 | -0.01 (-1.37%) | 1,292,401 |
8 May 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.6083 | -0.01 (-1.35%) | 122,400 |
7 May 2019 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.6167 | 0.0 (0.0%) | 63,600 |
6 May 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 0 |
3 May 2019 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.6167 | 0.0 (0.0%) | 150,000 |
2 May 2019 | HKD | 0.75 | 0.75 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 2,400 |
1 May 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 0 |
29 Apr 2019 | HKD | 0.74 | 0.75 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 54,000 |
26 Apr 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 0 |
25 Apr 2019 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.6167 | +0.01 (+1.37%) | 12,000 |
24 Apr 2019 | HKD | 0.73 | 0.73 | 0.72 | 0.73 | 0.6083 | 0.0 (0.0%) | 468,600 |
23 Apr 2019 | HKD | 0.74 | 0.74 | 0.73 | 0.73 | 0.6083 | -0.01 (-1.35%) | 60,000 |
22 Apr 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.6167 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.6167 | 0.0 (0.0%) | 24,000 |
17 Apr 2019 | HKD | 0.72 | 0.74 | 0.72 | 0.74 | 0.6167 | 0.0 (0.0%) | 30,000 |
16 Apr 2019 | HKD | 0.73 | 0.74 | 0.73 | 0.74 | 0.6167 | +0.01 (+1.37%) | 234,311 |