Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.53 | 0.54 | 0.5 | 0.54 | 0.54 | -0.03 (-5.26%) | 872,000 |
24 May 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 40,000 |
21 May 2019 | HKD | 0.55 | 0.62 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 960,000 |
20 May 2019 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
17 May 2019 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 168,000 |
16 May 2019 | HKD | 0.54 | 0.57 | 0.54 | 0.57 | 0.57 | +0.05 (+9.62%) | 288,000 |
15 May 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.0 (0.0%) | 72,000 |
14 May 2019 | HKD | 0.53 | 0.53 | 0.5 | 0.52 | 0.52 | -0.04 (-7.14%) | 936,000 |
13 May 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 200,000 |
9 May 2019 | HKD | 0.57 | 0.59 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 24,000 |
8 May 2019 | HKD | 0.58 | 0.58 | 0.53 | 0.57 | 0.57 | -0.01 (-1.72%) | 736,000 |
7 May 2019 | HKD | 0.6 | 0.62 | 0.58 | 0.58 | 0.58 | -0.04 (-6.45%) | 240,000 |
6 May 2019 | HKD | 0.62 | 0.66 | 0.58 | 0.62 | 0.62 | -0.01 (-1.59%) | 408,000 |
3 May 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
2 May 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
1 May 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 0 |
29 Apr 2019 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | +0.01 (+1.61%) | 816,000 |
26 Apr 2019 | HKD | 0.63 | 0.63 | 0.6 | 0.62 | 0.62 | -0.03 (-4.62%) | 688,000 |
25 Apr 2019 | HKD | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 584,000 |
24 Apr 2019 | HKD | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -0.01 (-1.56%) | 1,720,000 |
23 Apr 2019 | HKD | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -0.02 (-3.03%) | 1,368,000 |
22 Apr 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | 0.0 (0.0%) | 2,896,000 |
17 Apr 2019 | HKD | 0.66 | 0.66 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 8,088,000 |
16 Apr 2019 | HKD | 0.66 | 0.71 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 4,800,000 |