Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 0.181 | 0.186 | 0.181 | 0.185 | 0.1126 | -0.001 (-0.54%) | 140,000 |
7 Jun 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.1132 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.186 | 0.186 | 0.181 | 0.186 | 0.1132 | 0.0 (0.0%) | 5,541,760 |
5 Jun 2019 | HKD | 0.185 | 0.186 | 0.185 | 0.186 | 0.1132 | 0.0 (0.0%) | 620,000 |
4 Jun 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.1132 | 0.0 (0.0%) | 2,000 |
3 Jun 2019 | HKD | 0.18 | 0.186 | 0.179 | 0.186 | 0.1132 | 0.0 (0.0%) | 240,000 |
31 May 2019 | HKD | 0.186 | 0.186 | 0.186 | 0.186 | 0.1132 | 0.0 (0.0%) | 94,000 |
30 May 2019 | HKD | 0.192 | 0.192 | 0.18 | 0.186 | 0.1132 | -0.006 (-3.13%) | 36,400,000 |
29 May 2019 | HKD | 0.191 | 0.192 | 0.191 | 0.192 | 0.1168 | 0.0 (0.0%) | 560,000 |
28 May 2019 | HKD | 0.192 | 0.192 | 0.192 | 0.192 | 0.1168 | -0.001 (-0.52%) | 2 |
27 May 2019 | HKD | 0.19 | 0.193 | 0.19 | 0.193 | 0.1175 | -0.004 (-2.03%) | 70,000 |
24 May 2019 | HKD | 0.18 | 0.197 | 0.18 | 0.197 | 0.1199 | 0.0 (0.0%) | 220,600 |
23 May 2019 | HKD | 0.19 | 0.199 | 0.19 | 0.197 | 0.1199 | -0.002 (-1.01%) | 230,000 |
22 May 2019 | HKD | 0.192 | 0.2 | 0.192 | 0.199 | 0.1211 | -0.002 (-1.00%) | 700,000 |
21 May 2019 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.1223 | 0.0 (0.0%) | 4,000 |
20 May 2019 | HKD | 0.185 | 0.202 | 0.185 | 0.201 | 0.1223 | -0.001 (-0.50%) | 220,000 |
17 May 2019 | HKD | 0.193 | 0.202 | 0.185 | 0.202 | 0.1229 | 0.0 (0.0%) | 1,496,000 |
16 May 2019 | HKD | 0.196 | 0.202 | 0.196 | 0.202 | 0.1229 | -0.002 (-0.98%) | 360,240 |
15 May 2019 | HKD | 0.2 | 0.206 | 0.195 | 0.204 | 0.1242 | -0.002 (-0.97%) | 706,000 |
14 May 2019 | HKD | 0.2 | 0.206 | 0.193 | 0.206 | 0.1254 | 0.0 (0.0%) | 3,540,000 |
13 May 2019 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.1254 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.2 | 0.209 | 0.199 | 0.206 | 0.1254 | +0.006 (+3%) | 5,740,000 |
9 May 2019 | HKD | 0.2 | 0.204 | 0.194 | 0.2 | 0.1217 | +0.006 (+3.09%) | 13,244,000 |
8 May 2019 | HKD | 0.195 | 0.2 | 0.194 | 0.194 | 0.1181 | -0.006 (-3.00%) | 364,000 |
7 May 2019 | HKD | 0.209 | 0.209 | 0.2 | 0.2 | 0.1217 | -0.009 (-4.31%) | 480,000 |
6 May 2019 | HKD | 0.213 | 0.213 | 0.202 | 0.209 | 0.1272 | -0.002 (-0.95%) | 400,000 |
3 May 2019 | HKD | 0.201 | 0.213 | 0.201 | 0.211 | 0.1284 | 0.0 (0.0%) | 287,000 |
2 May 2019 | HKD | 0.208 | 0.214 | 0.2 | 0.211 | 0.1284 | +0.002 (+0.96%) | 338,000 |
1 May 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 0.1272 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.21 | 0.227 | 0.2 | 0.209 | 0.1272 | +0.011 (+5.56%) | 168,181,000 |