Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.39 | 0.4 | 0.375 | 0.375 | 0.375 | -0.02 (-5.06%) | 408,000 |
24 May 2019 | HKD | 0.385 | 0.405 | 0.385 | 0.395 | 0.395 | +0.01 (+2.60%) | 84,000 |
23 May 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | 0.0 (0.0%) | 560,000 |
22 May 2019 | HKD | 0.38 | 0.395 | 0.38 | 0.385 | 0.385 | -0.01 (-2.53%) | 584,000 |
21 May 2019 | HKD | 0.4 | 0.4 | 0.395 | 0.395 | 0.395 | -0.005 (-1.25%) | 672,000 |
20 May 2019 | HKD | 0.4 | 0.41 | 0.4 | 0.4 | 0.4 | -0.005 (-1.23%) | 300,000 |
17 May 2019 | HKD | 0.405 | 0.405 | 0.395 | 0.405 | 0.405 | 0.0 (0.0%) | 10,240,000 |
16 May 2019 | HKD | 0.405 | 0.415 | 0.405 | 0.405 | 0.405 | 0.0 (0.0%) | 904,000 |
15 May 2019 | HKD | 0.4 | 0.415 | 0.4 | 0.405 | 0.405 | +0.005 (+1.25%) | 1,460,000 |
14 May 2019 | HKD | 0.39 | 0.4 | 0.39 | 0.4 | 0.4 | 0.0 (0.0%) | 1,048,000 |
13 May 2019 | HKD | 0.4 | 0.4 | 0.4 | 0.4 | 0.4 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.405 | 0.41 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 1,076,000 |
9 May 2019 | HKD | 0.395 | 0.435 | 0.385 | 0.4 | 0.4 | -0.005 (-1.23%) | 3,656,000 |
8 May 2019 | HKD | 0.355 | 0.43 | 0.34 | 0.405 | 0.405 | +0.05 (+14.08%) | 11,980,000 |
7 May 2019 | HKD | 0.355 | 0.36 | 0.355 | 0.355 | 0.355 | +0.02 (+5.97%) | 1,340,000 |
6 May 2019 | HKD | 0.34 | 0.34 | 0.335 | 0.335 | 0.335 | -0.005 (-1.47%) | 388,000 |
3 May 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -0.01 (-2.86%) | 16,000 |
2 May 2019 | HKD | 0.36 | 0.365 | 0.34 | 0.35 | 0.35 | -0.015 (-4.11%) | 4,288,000 |
1 May 2019 | HKD | 0.365 | 0.365 | 0.365 | 0.365 | 0.365 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.35 | 0.365 | 0.345 | 0.365 | 0.365 | +0.015 (+4.29%) | 128,000 |
29 Apr 2019 | HKD | 0.345 | 0.37 | 0.345 | 0.35 | 0.35 | 0.0 (0.0%) | 1,204,000 |
26 Apr 2019 | HKD | 0.345 | 0.365 | 0.31 | 0.35 | 0.35 | +0.005 (+1.45%) | 2,992,000 |
25 Apr 2019 | HKD | 0.35 | 0.355 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 720,000 |
24 Apr 2019 | HKD | 0.365 | 0.37 | 0.35 | 0.35 | 0.35 | -0.02 (-5.41%) | 1,320,000 |
23 Apr 2019 | HKD | 0.375 | 0.38 | 0.37 | 0.37 | 0.37 | -0.005 (-1.33%) | 2,732,000 |
22 Apr 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.375 | 0.375 | 0.375 | 0.375 | 0.375 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.38 | 0.385 | 0.375 | 0.375 | 0.375 | -0.005 (-1.32%) | 272,000 |
17 Apr 2019 | HKD | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -0.01 (-2.56%) | 220,000 |
16 Apr 2019 | HKD | 0.39 | 0.395 | 0.37 | 0.39 | 0.39 | 0.0 (0.0%) | 436,000 |