Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | HKD | 0.28 | 0.29 | 0.275 | 0.285 | 0.285 | +0.005 (+1.79%) | 294,000 |
27 May 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 112,000 |
24 May 2019 | HKD | 0.28 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 154,000 |
23 May 2019 | HKD | 0.285 | 0.295 | 0.275 | 0.28 | 0.28 | -0.015 (-5.08%) | 476,000 |
22 May 2019 | HKD | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | +0.005 (+1.72%) | 210,000 |
21 May 2019 | HKD | 0.295 | 0.31 | 0.29 | 0.29 | 0.29 | 0.0 (0.0%) | 1,470,000 |
20 May 2019 | HKD | 0.275 | 0.295 | 0.275 | 0.29 | 0.29 | +0.01 (+3.57%) | 948,000 |
17 May 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 0.28 | 0.0 (0.0%) | 1,358,000 |
16 May 2019 | HKD | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 1,112,000 |
15 May 2019 | HKD | 0.29 | 0.295 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 13,912,000 |
14 May 2019 | HKD | 0.3 | 0.315 | 0.28 | 0.285 | 0.285 | -0.015 (-5%) | 3,546,000 |
13 May 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.29 | 0.31 | 0.285 | 0.3 | 0.3 | +0.01 (+3.45%) | 790,000 |
9 May 2019 | HKD | 0.3 | 0.305 | 0.28 | 0.29 | 0.29 | -0.015 (-4.92%) | 2,996,000 |
8 May 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.305 | 0.305 | -0.005 (-1.61%) | 176,000 |
7 May 2019 | HKD | 0.285 | 0.32 | 0.285 | 0.31 | 0.31 | +0.025 (+8.77%) | 2,224,000 |
6 May 2019 | HKD | 0.295 | 0.295 | 0.27 | 0.285 | 0.285 | -0.015 (-5%) | 2,266,000 |
3 May 2019 | HKD | 0.3 | 0.305 | 0.3 | 0.3 | 0.3 | 0.0 (0.0%) | 472,000 |
2 May 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 0.3 | -0.005 (-1.64%) | 362,000 |
1 May 2019 | HKD | 0.305 | 0.305 | 0.305 | 0.305 | 0.305 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.3 | 0.31 | 0.295 | 0.305 | 0.305 | +0.005 (+1.67%) | 1,128,000 |
29 Apr 2019 | HKD | 0.31 | 0.31 | 0.295 | 0.3 | 0.3 | -0.01 (-3.23%) | 3,462,000 |
26 Apr 2019 | HKD | 0.305 | 0.31 | 0.295 | 0.31 | 0.31 | +0.005 (+1.64%) | 1,156,000 |
25 Apr 2019 | HKD | 0.31 | 0.31 | 0.295 | 0.305 | 0.305 | -0.005 (-1.61%) | 3,750,000 |
24 Apr 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.01 (-3.13%) | 958,000 |
23 Apr 2019 | HKD | 0.32 | 0.325 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 1,446,000 |
22 Apr 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.315 | 0.33 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 678,000 |
17 Apr 2019 | HKD | 0.32 | 0.33 | 0.305 | 0.325 | 0.325 | +0.015 (+4.84%) | 6,482,000 |