Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.26 | 0.27 | 0.26 | 0.27 | 1.35 | 0.0 (0.0%) | 34,000 |
24 May 2019 | HKD | 0.275 | 0.275 | 0.27 | 0.27 | 1.35 | -0.01 (-3.57%) | 112,000 |
23 May 2019 | HKD | 0.27 | 0.28 | 0.26 | 0.28 | 1.4 | -0.005 (-1.75%) | 1,036,000 |
22 May 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 1.425 | 0.0 (0.0%) | 72,000 |
21 May 2019 | HKD | 0.27 | 0.285 | 0.27 | 0.285 | 1.425 | +0.01 (+3.64%) | 60,000 |
20 May 2019 | HKD | 0.26 | 0.275 | 0.26 | 0.275 | 1.375 | +0.005 (+1.85%) | 146,000 |
17 May 2019 | HKD | 0.28 | 0.28 | 0.265 | 0.27 | 1.35 | -0.01 (-3.57%) | 442,000 |
16 May 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.28 | 1.4 | -0.01 (-3.45%) | 174,000 |
15 May 2019 | HKD | 0.28 | 0.29 | 0.28 | 0.29 | 1.45 | 0.0 (0.0%) | 104,000 |
14 May 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 0 |
13 May 2019 | HKD | 0.29 | 0.29 | 0.29 | 0.29 | 1.45 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.285 | 0.295 | 0.285 | 0.29 | 1.45 | 0.0 (0.0%) | 134,000 |
9 May 2019 | HKD | 0.28 | 0.295 | 0.28 | 0.29 | 1.45 | +0.01 (+3.57%) | 1,212,000 |
8 May 2019 | HKD | 0.28 | 0.285 | 0.28 | 0.28 | 1.4 | -0.005 (-1.75%) | 152,000 |
7 May 2019 | HKD | 0.275 | 0.285 | 0.275 | 0.285 | 1.425 | -0.005 (-1.72%) | 164,000 |
6 May 2019 | HKD | 0.29 | 0.29 | 0.285 | 0.29 | 1.45 | -0.005 (-1.69%) | 226,000 |
3 May 2019 | HKD | 0.295 | 0.3 | 0.295 | 0.295 | 1.475 | -0.01 (-3.28%) | 114,000 |
2 May 2019 | HKD | 0.31 | 0.31 | 0.3 | 0.305 | 1.525 | +0.005 (+1.67%) | 224,000 |
1 May 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 1.5 | 0.0 (0.0%) | 270,000 |
29 Apr 2019 | HKD | 0.305 | 0.31 | 0.3 | 0.3 | 1.5 | -0.005 (-1.64%) | 522,000 |
26 Apr 2019 | HKD | 0.29 | 0.305 | 0.29 | 0.305 | 1.525 | +0.01 (+3.39%) | 88,000 |
25 Apr 2019 | HKD | 0.3 | 0.3 | 0.295 | 0.295 | 1.475 | -0.005 (-1.67%) | 838,000 |
24 Apr 2019 | HKD | 0.295 | 0.3 | 0.29 | 0.3 | 1.5 | 0.0 (0.0%) | 144,000 |
23 Apr 2019 | HKD | 0.3 | 0.305 | 0.295 | 0.3 | 1.5 | 0.0 (0.0%) | 2,096,000 |
22 Apr 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.3 | 0.3 | 0.3 | 0.3 | 1.5 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.31 | 0.315 | 0.295 | 0.3 | 1.5 | -0.02 (-6.25%) | 2,616,000 |
17 Apr 2019 | HKD | 0.31 | 0.33 | 0.31 | 0.32 | 1.6 | +0.005 (+1.59%) | 522,000 |
16 Apr 2019 | HKD | 0.31 | 0.315 | 0.31 | 0.315 | 1.575 | +0.005 (+1.61%) | 56,000 |