Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 442,000 |
24 May 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 10,248,000 |
23 May 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 201,000 |
22 May 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 92,000 |
21 May 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 2,893,000 |
20 May 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.4822 | 0.0 (0.0%) | 288,000 |
17 May 2019 | HKD | 0.495 | 0.5 | 0.495 | 0.5 | 0.4822 | -0.01 (-1.96%) | 229,000 |
16 May 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.4918 | 0.0 (0.0%) | 4,139,000 |
15 May 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.4918 | 0.0 (0.0%) | 5,667,000 |
14 May 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.4918 | 0.0 (0.0%) | 125,000 |
13 May 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.4918 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.4918 | 0.0 (0.0%) | 186,000 |
9 May 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.51 | 0.4918 | +0.01 (+2%) | 7,167,000 |
8 May 2019 | HKD | 0.5 | 0.5 | 0.495 | 0.5 | 0.4822 | -0.01 (-1.96%) | 94,000 |
7 May 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.4918 | 0.0 (0.0%) | 2,287,000 |
6 May 2019 | HKD | 0.47 | 0.51 | 0.46 | 0.51 | 0.4918 | 0.0 (0.0%) | 3,067,000 |
3 May 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.4918 | 0.0 (0.0%) | 256,000 |
2 May 2019 | HKD | 0.5 | 0.52 | 0.5 | 0.51 | 0.4918 | 0.0 (0.0%) | 229,000 |
1 May 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.4918 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.4918 | 0.0 (0.0%) | 3,534,000 |
29 Apr 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.4918 | 0.0 (0.0%) | 262,000 |
26 Apr 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.4918 | 0.0 (0.0%) | 379,000 |
25 Apr 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.4918 | 0.0 (0.0%) | 57,000 |
24 Apr 2019 | HKD | 0.5 | 0.51 | 0.495 | 0.51 | 0.4918 | 0.0 (0.0%) | 513,000 |
23 Apr 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.4918 | -0.01 (-1.92%) | 3,072,000 |
22 Apr 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.5014 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.52 | 0.52 | 0.52 | 0.52 | 0.5014 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.51 | 0.52 | 0.5 | 0.52 | 0.5014 | -0.01 (-1.89%) | 2,675,000 |
17 Apr 2019 | HKD | 0.51 | 0.53 | 0.5 | 0.53 | 0.5111 | 0.0 (0.0%) | 1,689,000 |
16 Apr 2019 | HKD | 0.52 | 0.53 | 0.5 | 0.53 | 0.5111 | +0.01 (+1.92%) | 2,648,000 |