Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.223 | 0.224 | 0.216 | 0.22 | 0.22 | -0.015 (-6.38%) | 5,238,000 |
24 May 2019 | HKD | 0.25 | 0.255 | 0.231 | 0.235 | 0.235 | -0.008 (-3.29%) | 4,112,000 |
23 May 2019 | HKD | 0.26 | 0.26 | 0.24 | 0.243 | 0.243 | -0.012 (-4.71%) | 7,872,000 |
22 May 2019 | HKD | 0.26 | 0.275 | 0.245 | 0.255 | 0.255 | +0.011 (+4.51%) | 27,166,000 |
21 May 2019 | HKD | 0.199 | 0.248 | 0.191 | 0.244 | 0.244 | +0.045 (+22.61%) | 45,230,000 |
20 May 2019 | HKD | 0.21 | 0.214 | 0.178 | 0.199 | 0.199 | -0.023 (-10.36%) | 36,530,000 |
17 May 2019 | HKD | 0.242 | 0.242 | 0.22 | 0.222 | 0.222 | -0.02 (-8.26%) | 9,350,000 |
16 May 2019 | HKD | 0.25 | 0.255 | 0.235 | 0.242 | 0.242 | -0.008 (-3.20%) | 9,396,000 |
15 May 2019 | HKD | 0.275 | 0.28 | 0.228 | 0.25 | 0.25 | -0.02 (-7.41%) | 37,706,000 |
14 May 2019 | HKD | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -0.01 (-3.57%) | 21,814,000 |
13 May 2019 | HKD | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.28 | 0.315 | 0.27 | 0.28 | 0.28 | +0.005 (+1.82%) | 87,638,000 |
9 May 2019 | HKD | 0.27 | 0.3 | 0.265 | 0.275 | 0.275 | +0.005 (+1.85%) | 82,214,000 |
8 May 2019 | HKD | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | +0.01 (+3.85%) | 71,994,000 |
7 May 2019 | HKD | 0.217 | 0.265 | 0.217 | 0.26 | 0.26 | +0.043 (+19.82%) | 67,660,000 |
6 May 2019 | HKD | 0.25 | 0.26 | 0.216 | 0.217 | 0.217 | -0.038 (-14.90%) | 44,592,000 |
3 May 2019 | HKD | 0.27 | 0.28 | 0.25 | 0.255 | 0.255 | -0.015 (-5.56%) | 31,234,000 |
2 May 2019 | HKD | 0.25 | 0.305 | 0.25 | 0.27 | 0.27 | +0.015 (+5.88%) | 88,330,078 |
1 May 2019 | HKD | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.265 | 0.305 | 0.23 | 0.255 | 0.255 | -0.02 (-7.27%) | 139,476,000 |
29 Apr 2019 | HKD | 0.176 | 0.315 | 0.176 | 0.275 | 0.275 | +0.107 (+63.69%) | 452,310,031 |
26 Apr 2019 | HKD | 0.22 | 0.25 | 0.165 | 0.168 | 0.168 | -0.035 (-17.24%) | 203,316,000 |
25 Apr 2019 | HKD | 0.091 | 0.205 | 0.086 | 0.203 | 0.203 | +0.118 (+138.82%) | 468,700,000 |
24 Apr 2019 | HKD | 0.07 | 0.11 | 0.065 | 0.085 | 0.085 | +0.02 (+30.77%) | 229,378,000 |
23 Apr 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
22 Apr 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
17 Apr 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |
16 Apr 2019 | HKD | 0.065 | 0.065 | 0.065 | 0.065 | 0.065 | 0.0 (0.0%) | 0 |