Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.198 | 0.199 | 0.198 | 0.199 | 3.9636 | 0.0 (0.0%) | 50,000 |
31 May 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 3.9636 | 0.0 (0.0%) | 0 |
30 May 2019 | HKD | 0.195 | 0.199 | 0.195 | 0.199 | 3.9636 | +0.001 (+0.51%) | 90,000 |
29 May 2019 | HKD | 0.199 | 0.199 | 0.198 | 0.198 | 3.9437 | -0.001 (-0.50%) | 55,000 |
28 May 2019 | HKD | 0.199 | 0.199 | 0.199 | 0.199 | 3.9636 | 0.0 (0.0%) | 50,000 |
27 May 2019 | HKD | 0.199 | 0.199 | 0.198 | 0.199 | 3.9636 | 0.0 (0.0%) | 610,000 |
24 May 2019 | HKD | 0.198 | 0.199 | 0.197 | 0.199 | 3.9636 | 0.0 (0.0%) | 175,000 |
23 May 2019 | HKD | 0.193 | 0.199 | 0.193 | 0.199 | 3.9636 | -0.002 (-1.00%) | 100,000 |
22 May 2019 | HKD | 0.198 | 0.201 | 0.19 | 0.201 | 4.0035 | -0.002 (-0.99%) | 1,450,000 |
21 May 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 4.0433 | -0.001 (-0.49%) | 0 |
20 May 2019 | HKD | 0.2 | 0.204 | 0.198 | 0.204 | 4.0632 | +0.004 (+2.00%) | 215,000 |
17 May 2019 | HKD | 0.205 | 0.205 | 0.196 | 0.2 | 3.9835 | -0.005 (-2.44%) | 250,000 |
16 May 2019 | HKD | 0.205 | 0.205 | 0.205 | 0.205 | 4.0831 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.199 | 0.205 | 0.198 | 0.205 | 4.0831 | 0.0 (0.0%) | 140,000 |
14 May 2019 | HKD | 0.198 | 0.207 | 0.198 | 0.205 | 4.0831 | -0.004 (-1.91%) | 515,000 |
13 May 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 4.1628 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.209 | 0.209 | 0.198 | 0.209 | 4.1628 | +0.005 (+2.45%) | 130,000 |
9 May 2019 | HKD | 0.198 | 0.21 | 0.195 | 0.204 | 4.0632 | +0.003 (+1.49%) | 510,000 |
8 May 2019 | HKD | 0.21 | 0.21 | 0.196 | 0.201 | 4.0035 | -0.009 (-4.29%) | 390,000 |
7 May 2019 | HKD | 0.203 | 0.21 | 0.203 | 0.21 | 4.1827 | +0.006 (+2.94%) | 2,540,000 |
6 May 2019 | HKD | 0.192 | 0.204 | 0.192 | 0.204 | 4.0632 | -0.006 (-2.86%) | 290,000 |
3 May 2019 | HKD | 0.205 | 0.21 | 0.205 | 0.21 | 4.1827 | +0.001 (+0.48%) | 30,000 |
2 May 2019 | HKD | 0.209 | 0.209 | 0.209 | 0.209 | 4.1628 | -0.003 (-1.42%) | 185,000 |
1 May 2019 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 4.2226 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.209 | 0.212 | 0.209 | 0.212 | 4.2226 | +0.002 (+0.95%) | 160,000 |
29 Apr 2019 | HKD | 0.211 | 0.211 | 0.21 | 0.21 | 4.1827 | -0.002 (-0.94%) | 155,000 |
26 Apr 2019 | HKD | 0.217 | 0.217 | 0.208 | 0.212 | 4.2226 | -0.005 (-2.30%) | 410,000 |
25 Apr 2019 | HKD | 0.211 | 0.219 | 0.21 | 0.217 | 4.3221 | -0.004 (-1.81%) | 190,000 |
24 Apr 2019 | HKD | 0.21 | 0.221 | 0.21 | 0.221 | 4.4018 | +0.005 (+2.31%) | 1,265,000 |
23 Apr 2019 | HKD | 0.218 | 0.218 | 0.216 | 0.216 | 4.3022 | -0.005 (-2.26%) | 250,000 |