Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 0.195 | 0.195 | 0.188 | 0.19 | 0.19 | 0.0 (0.0%) | 7,718,000 |
7 Jun 2019 | HKD | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.003 (-1.55%) | 0 |
6 Jun 2019 | HKD | 0.194 | 0.195 | 0.189 | 0.193 | 0.193 | -0.001 (-0.52%) | 7,672,000 |
5 Jun 2019 | HKD | 0.196 | 0.196 | 0.193 | 0.194 | 0.194 | -0.004 (-2.02%) | 6,962,000 |
4 Jun 2019 | HKD | 0.195 | 0.2 | 0.192 | 0.198 | 0.198 | 0.0 (0.0%) | 7,878,000 |
3 Jun 2019 | HKD | 0.196 | 0.198 | 0.194 | 0.198 | 0.198 | +0.002 (+1.02%) | 7,698,000 |
31 May 2019 | HKD | 0.195 | 0.198 | 0.194 | 0.196 | 0.196 | -0.002 (-1.01%) | 7,214,000 |
30 May 2019 | HKD | 0.194 | 0.199 | 0.181 | 0.198 | 0.198 | -0.001 (-0.50%) | 6,978,000 |
29 May 2019 | HKD | 0.199 | 0.203 | 0.19 | 0.199 | 0.199 | +0.001 (+0.51%) | 7,036,000 |
28 May 2019 | HKD | 0.2 | 0.201 | 0.196 | 0.198 | 0.198 | -0.002 (-1%) | 7,434,000 |
27 May 2019 | HKD | 0.202 | 0.204 | 0.199 | 0.2 | 0.2 | 0.0 (0.0%) | 7,464,000 |
24 May 2019 | HKD | 0.204 | 0.206 | 0.199 | 0.2 | 0.2 | -0.002 (-0.99%) | 6,768,000 |
23 May 2019 | HKD | 0.202 | 0.205 | 0.202 | 0.202 | 0.202 | +0.002 (+1%) | 6,984,000 |
22 May 2019 | HKD | 0.206 | 0.206 | 0.194 | 0.2 | 0.2 | -0.005 (-2.44%) | 7,270,000 |
21 May 2019 | HKD | 0.208 | 0.208 | 0.199 | 0.205 | 0.205 | -0.002 (-0.97%) | 6,550,000 |
20 May 2019 | HKD | 0.202 | 0.209 | 0.202 | 0.207 | 0.207 | +0.009 (+4.55%) | 7,840,000 |
17 May 2019 | HKD | 0.208 | 0.214 | 0.191 | 0.198 | 0.198 | -0.008 (-3.88%) | 6,818,000 |
16 May 2019 | HKD | 0.195 | 0.206 | 0.194 | 0.206 | 0.206 | +0.011 (+5.64%) | 7,185,134 |
15 May 2019 | HKD | 0.192 | 0.197 | 0.191 | 0.195 | 0.195 | 0.0 (0.0%) | 7,092,000 |
14 May 2019 | HKD | 0.197 | 0.197 | 0.19 | 0.195 | 0.195 | -0.005 (-2.50%) | 7,758,000 |
13 May 2019 | HKD | 0.2 | 0.2 | 0.2 | 0.2 | 0.2 | +0.003 (+1.52%) | 0 |
10 May 2019 | HKD | 0.205 | 0.209 | 0.196 | 0.197 | 0.197 | -0.008 (-3.90%) | 7,472,000 |
9 May 2019 | HKD | 0.217 | 0.217 | 0.2 | 0.205 | 0.205 | -0.012 (-5.53%) | 7,862,000 |
8 May 2019 | HKD | 0.22 | 0.23 | 0.206 | 0.217 | 0.217 | -0.01 (-4.41%) | 7,132,000 |
7 May 2019 | HKD | 0.225 | 0.232 | 0.221 | 0.227 | 0.227 | +0.002 (+0.89%) | 6,160,000 |
6 May 2019 | HKD | 0.224 | 0.225 | 0.2 | 0.225 | 0.225 | -0.001 (-0.44%) | 7,332,000 |
3 May 2019 | HKD | 0.226 | 0.232 | 0.222 | 0.226 | 0.226 | +0.005 (+2.26%) | 6,520,000 |
2 May 2019 | HKD | 0.24 | 0.243 | 0.22 | 0.221 | 0.221 | -0.029 (-11.60%) | 8,298,000 |
1 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +0.005 (+2.04%) | 0 |
30 Apr 2019 | HKD | 0.23 | 0.245 | 0.229 | 0.245 | 0.245 | +0.017 (+7.46%) | 8,080,000 |