Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.41 | 0.41 | 0.37 | 0.4 | 4 | -0.02 (-4.76%) | 82,704 |
24 May 2019 | HKD | 0.42 | 0.425 | 0.405 | 0.42 | 4.2 | +0.005 (+1.20%) | 17,600 |
23 May 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.415 | 4.15 | -0.015 (-3.49%) | 13,200 |
22 May 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | +0.005 (+1.18%) | 0 |
21 May 2019 | HKD | 0.415 | 0.425 | 0.415 | 0.425 | 4.25 | -0.015 (-3.41%) | 20,100 |
20 May 2019 | HKD | 0.41 | 0.44 | 0.405 | 0.44 | 4.4 | +0.02 (+4.76%) | 38,400 |
17 May 2019 | HKD | 0.405 | 0.42 | 0.405 | 0.42 | 4.2 | 0.0 (0.0%) | 37,200 |
16 May 2019 | HKD | 0.41 | 0.42 | 0.41 | 0.42 | 4.2 | 0.0 (0.0%) | 20,200 |
15 May 2019 | HKD | 0.41 | 0.425 | 0.405 | 0.42 | 4.2 | -0.005 (-1.18%) | 14,300 |
14 May 2019 | HKD | 0.435 | 0.435 | 0.4 | 0.425 | 4.25 | -0.005 (-1.16%) | 19,100 |
13 May 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | +0.005 (+1.18%) | 0 |
10 May 2019 | HKD | 0.395 | 0.425 | 0.395 | 0.425 | 4.25 | -0.015 (-3.41%) | 27,900 |
9 May 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | +0.005 (+1.15%) | 0 |
8 May 2019 | HKD | 0.405 | 0.435 | 0.4 | 0.435 | 4.35 | -0.005 (-1.14%) | 42,600 |
7 May 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
6 May 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
3 May 2019 | HKD | 0.425 | 0.44 | 0.415 | 0.44 | 4.4 | 0.0 (0.0%) | 14,900 |
2 May 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
1 May 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 4.4 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.43 | 0.445 | 0.425 | 0.44 | 4.4 | -0.01 (-2.22%) | 29,400 |
29 Apr 2019 | HKD | 0.425 | 0.45 | 0.425 | 0.45 | 4.5 | 0.0 (0.0%) | 2,100 |
26 Apr 2019 | HKD | 0.45 | 0.45 | 0.45 | 0.45 | 4.5 | +0.01 (+2.27%) | 0 |
25 Apr 2019 | HKD | 0.45 | 0.45 | 0.415 | 0.44 | 4.4 | 0.0 (0.0%) | 26,900 |
24 Apr 2019 | HKD | 0.42 | 0.44 | 0.415 | 0.44 | 4.4 | -0.01 (-2.22%) | 1,600 |
23 Apr 2019 | HKD | 0.43 | 0.45 | 0.415 | 0.45 | 4.5 | +0.02 (+4.65%) | 4,400 |
22 Apr 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
17 Apr 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 0 |
16 Apr 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 4.3 | 0.0 (0.0%) | 10,000 |