Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.191 | 0.198 | 0.188 | 0.198 | 0.198 | 0.0 (0.0%) | 3,130,750 |
24 May 2019 | HKD | 0.195 | 0.2 | 0.183 | 0.198 | 0.198 | -0.003 (-1.49%) | 6,230,000 |
23 May 2019 | HKD | 0.2 | 0.209 | 0.193 | 0.201 | 0.201 | +0.001 (+0.50%) | 1,990,000 |
22 May 2019 | HKD | 0.192 | 0.2 | 0.191 | 0.2 | 0.2 | +0.004 (+2.04%) | 1,990,000 |
21 May 2019 | HKD | 0.198 | 0.211 | 0.191 | 0.196 | 0.196 | -0.002 (-1.01%) | 2,540,000 |
20 May 2019 | HKD | 0.199 | 0.199 | 0.19 | 0.198 | 0.198 | -0.001 (-0.50%) | 1,792,500 |
17 May 2019 | HKD | 0.198 | 0.199 | 0.191 | 0.199 | 0.199 | -0.002 (-1.00%) | 3,575,000 |
16 May 2019 | HKD | 0.2 | 0.202 | 0.196 | 0.201 | 0.201 | -0.001 (-0.50%) | 9,135,000 |
15 May 2019 | HKD | 0.2 | 0.21 | 0.196 | 0.202 | 0.202 | 0.0 (0.0%) | 3,278,310 |
14 May 2019 | HKD | 0.197 | 0.202 | 0.195 | 0.202 | 0.202 | +0.002 (+1%) | 3,153,310 |
13 May 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | -0.002 (-0.99%) | 0 |
10 May 2019 | HKD | 0.198 | 0.203 | 0.197 | 0.202 | 0.202 | -0.001 (-0.49%) | 1,195,000 |
9 May 2019 | HKD | 0.204 | 0.204 | 0.198 | 0.203 | 0.203 | +0.005 (+2.53%) | 6,447,500 |
8 May 2019 | HKD | 0.197 | 0.204 | 0.197 | 0.198 | 0.198 | -0.006 (-2.94%) | 1,825,000 |
7 May 2019 | HKD | 0.202 | 0.214 | 0.196 | 0.204 | 0.204 | +0.001 (+0.49%) | 6,380,000 |
6 May 2019 | HKD | 0.198 | 0.203 | 0.196 | 0.203 | 0.203 | -0.002 (-0.98%) | 7,990,000 |
3 May 2019 | HKD | 0.209 | 0.209 | 0.197 | 0.205 | 0.205 | 0.0 (0.0%) | 2,282,500 |
2 May 2019 | HKD | 0.204 | 0.21 | 0.195 | 0.205 | 0.205 | -0.005 (-2.38%) | 2,480,000 |
1 May 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.001 (+0.48%) | 0 |
30 Apr 2019 | HKD | 0.201 | 0.229 | 0.196 | 0.209 | 0.209 | +0.003 (+1.46%) | 3,030,000 |
29 Apr 2019 | HKD | 0.205 | 0.21 | 0.196 | 0.206 | 0.206 | -0.006 (-2.83%) | 1,610,000 |
26 Apr 2019 | HKD | 0.204 | 0.219 | 0.203 | 0.212 | 0.212 | -0.002 (-0.93%) | 1,317,500 |
25 Apr 2019 | HKD | 0.215 | 0.215 | 0.205 | 0.214 | 0.214 | -0.001 (-0.47%) | 3,610,000 |
24 Apr 2019 | HKD | 0.219 | 0.219 | 0.203 | 0.215 | 0.215 | -0.005 (-2.27%) | 197,500 |
23 Apr 2019 | HKD | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | +0.01 (+4.76%) | 1,342,000 |
22 Apr 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | +0.004 (+1.94%) | 0 |
18 Apr 2019 | HKD | 0.202 | 0.207 | 0.195 | 0.206 | 0.206 | -0.002 (-0.96%) | 410,000 |
17 Apr 2019 | HKD | 0.208 | 0.209 | 0.208 | 0.208 | 0.208 | -0.001 (-0.48%) | 3,380,000 |
16 Apr 2019 | HKD | 0.21 | 0.21 | 0.204 | 0.209 | 0.209 | -0.006 (-2.79%) | 705,000 |