Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | HKD | 0.315 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 3,065,000 |
23 May 2019 | HKD | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 0.0 (0.0%) | 2,645,000 |
22 May 2019 | HKD | 0.32 | 0.325 | 0.315 | 0.32 | 0.32 | -0.005 (-1.54%) | 705,000 |
21 May 2019 | HKD | 0.32 | 0.33 | 0.32 | 0.325 | 0.325 | -0.01 (-2.99%) | 805,000 |
20 May 2019 | HKD | 0.35 | 0.35 | 0.325 | 0.335 | 0.335 | -0.01 (-2.90%) | 965,000 |
17 May 2019 | HKD | 0.345 | 0.345 | 0.335 | 0.345 | 0.345 | 0.0 (0.0%) | 305,000 |
16 May 2019 | HKD | 0.345 | 0.355 | 0.335 | 0.345 | 0.345 | -0.005 (-1.43%) | 635,000 |
15 May 2019 | HKD | 0.34 | 0.365 | 0.335 | 0.35 | 0.35 | +0.005 (+1.45%) | 4,450,000 |
14 May 2019 | HKD | 0.35 | 0.355 | 0.335 | 0.345 | 0.345 | -0.025 (-6.76%) | 1,540,000 |
13 May 2019 | HKD | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | +0.005 (+1.37%) | 0 |
10 May 2019 | HKD | 0.355 | 0.375 | 0.355 | 0.365 | 0.365 | -0.005 (-1.35%) | 2,530,000 |
9 May 2019 | HKD | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -0.01 (-2.63%) | 3,360,000 |
8 May 2019 | HKD | 0.34 | 0.38 | 0.34 | 0.38 | 0.38 | +0.005 (+1.33%) | 4,785,000 |
7 May 2019 | HKD | 0.34 | 0.38 | 0.34 | 0.375 | 0.375 | +0.02 (+5.63%) | 10,630,000 |
6 May 2019 | HKD | 0.36 | 0.36 | 0.355 | 0.355 | 0.355 | -0.005 (-1.39%) | 20,000 |
3 May 2019 | HKD | 0.345 | 0.36 | 0.345 | 0.36 | 0.36 | +0.02 (+5.88%) | 180,000 |
2 May 2019 | HKD | 0.36 | 0.36 | 0.325 | 0.34 | 0.34 | -0.02 (-5.56%) | 1,370,000 |
1 May 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.355 | 0.37 | 0.35 | 0.36 | 0.36 | 0.0 (0.0%) | 380,000 |
29 Apr 2019 | HKD | 0.42 | 0.42 | 0.355 | 0.36 | 0.36 | -0.06 (-14.29%) | 2,800,000 |
26 Apr 2019 | HKD | 0.4 | 0.435 | 0.4 | 0.42 | 0.42 | +0.015 (+3.70%) | 475,000 |
25 Apr 2019 | HKD | 0.45 | 0.45 | 0.4 | 0.405 | 0.405 | -0.045 (-10%) | 930,000 |
24 Apr 2019 | HKD | 0.43 | 0.455 | 0.43 | 0.45 | 0.45 | +0.01 (+2.27%) | 2,410,000 |
23 Apr 2019 | HKD | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 0.0 (0.0%) | 3,050,000 |
22 Apr 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.405 | 0.45 | 0.405 | 0.44 | 0.44 | +0.02 (+4.76%) | 7,130,000 |
17 Apr 2019 | HKD | 0.45 | 0.46 | 0.4 | 0.42 | 0.42 | -0.02 (-4.55%) | 4,530,000 |
16 Apr 2019 | HKD | 0.35 | 0.46 | 0.335 | 0.44 | 0.44 | +0.1 (+29.41%) | 20,825,000 |
15 Apr 2019 | HKD | 0.35 | 0.355 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 370,000 |