Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | HKD | 0.194 | 0.206 | 0.194 | 0.205 | 0.205 | -0.001 (-0.49%) | 40,000 |
30 May 2019 | HKD | 0.206 | 0.206 | 0.206 | 0.206 | 0.206 | 0.0 (0.0%) | 0 |
29 May 2019 | HKD | 0.201 | 0.212 | 0.197 | 0.206 | 0.206 | -0.007 (-3.29%) | 895,000 |
28 May 2019 | HKD | 0.208 | 0.228 | 0.201 | 0.213 | 0.213 | +0.009 (+4.41%) | 585,000 |
27 May 2019 | HKD | 0.201 | 0.206 | 0.197 | 0.204 | 0.204 | -0.008 (-3.77%) | 870,000 |
24 May 2019 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.212 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 0.208 | 0.213 | 0.192 | 0.212 | 0.212 | -0.002 (-0.93%) | 810,000 |
22 May 2019 | HKD | 0.218 | 0.218 | 0.2 | 0.214 | 0.214 | -0.001 (-0.47%) | 105,000 |
21 May 2019 | HKD | 0.235 | 0.235 | 0.206 | 0.215 | 0.215 | +0.012 (+5.91%) | 90,000 |
20 May 2019 | HKD | 0.21 | 0.214 | 0.201 | 0.203 | 0.203 | +0.003 (+1.50%) | 280,000 |
17 May 2019 | HKD | 0.218 | 0.223 | 0.2 | 0.2 | 0.2 | -0.01 (-4.76%) | 1,195,000 |
16 May 2019 | HKD | 0.222 | 0.238 | 0.201 | 0.21 | 0.21 | -0.025 (-10.64%) | 1,585,000 |
15 May 2019 | HKD | 0.22 | 0.25 | 0.212 | 0.235 | 0.235 | +0.019 (+8.80%) | 1,730,000 |
14 May 2019 | HKD | 0.201 | 0.216 | 0.2 | 0.216 | 0.216 | +0.015 (+7.46%) | 375,000 |
13 May 2019 | HKD | 0.201 | 0.201 | 0.201 | 0.201 | 0.201 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.228 | 0.229 | 0.201 | 0.201 | 0.201 | -0.017 (-7.80%) | 975,000 |
9 May 2019 | HKD | 0.233 | 0.233 | 0.2 | 0.218 | 0.218 | -0.013 (-5.63%) | 1,810,000 |
8 May 2019 | HKD | 0.228 | 0.235 | 0.215 | 0.231 | 0.231 | -0.005 (-2.12%) | 1,630,000 |
7 May 2019 | HKD | 0.238 | 0.24 | 0.202 | 0.236 | 0.236 | +0.015 (+6.79%) | 4,115,000 |
6 May 2019 | HKD | 0.236 | 0.237 | 0.215 | 0.221 | 0.221 | -0.016 (-6.75%) | 2,425,000 |
3 May 2019 | HKD | 0.192 | 0.245 | 0.19 | 0.237 | 0.237 | +0.044 (+22.80%) | 8,385,000 |
2 May 2019 | HKD | 0.23 | 0.23 | 0.192 | 0.193 | 0.193 | -0.047 (-19.58%) | 2,570,000 |
1 May 2019 | HKD | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.156 | 0.24 | 0.153 | 0.24 | 0.24 | +0.086 (+55.84%) | 4,515,000 |
29 Apr 2019 | HKD | 0.158 | 0.159 | 0.153 | 0.154 | 0.154 | -0.004 (-2.53%) | 2,695,000 |
26 Apr 2019 | HKD | 0.158 | 0.158 | 0.158 | 0.158 | 0.158 | -0.004 (-2.47%) | 285,000 |
25 Apr 2019 | HKD | 0.165 | 0.165 | 0.146 | 0.162 | 0.162 | -0.003 (-1.82%) | 550,000 |
24 Apr 2019 | HKD | 0.17 | 0.17 | 0.16 | 0.165 | 0.165 | -0.005 (-2.94%) | 455,000 |
23 Apr 2019 | HKD | 0.167 | 0.174 | 0.166 | 0.17 | 0.17 | -0.01 (-5.56%) | 110,000 |
22 Apr 2019 | HKD | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.0 (0.0%) | 0 |