Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | HKD | 0.63 | 0.66 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,480,000 |
7 Jun 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.64 | 0.65 | 0.62 | 0.64 | 0.64 | -0.01 (-1.54%) | 670,000 |
5 Jun 2019 | HKD | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +0.02 (+3.17%) | 490,000 |
4 Jun 2019 | HKD | 0.65 | 0.65 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 1,060,000 |
3 Jun 2019 | HKD | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -0.01 (-1.52%) | 3,330,000 |
31 May 2019 | HKD | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.03 (-4.35%) | 1,270,000 |
30 May 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.69 | 0.69 | 0.0 (0.0%) | 440,000 |
29 May 2019 | HKD | 0.69 | 0.7 | 0.67 | 0.69 | 0.69 | -0.01 (-1.43%) | 1,930,000 |
28 May 2019 | HKD | 0.64 | 0.74 | 0.64 | 0.7 | 0.7 | +0.06 (+9.38%) | 9,200,000 |
27 May 2019 | HKD | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.02 (+3.23%) | 830,000 |
24 May 2019 | HKD | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -0.01 (-1.59%) | 440,000 |
23 May 2019 | HKD | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 910,000 |
22 May 2019 | HKD | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 0.0 (0.0%) | 420,000 |
21 May 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 1,370,000 |
20 May 2019 | HKD | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -0.04 (-5.97%) | 1,370,000 |
17 May 2019 | HKD | 0.63 | 0.67 | 0.63 | 0.67 | 0.67 | +0.04 (+6.35%) | 1,020,000 |
16 May 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | +0.01 (+1.61%) | 700,000 |
15 May 2019 | HKD | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 3,440,000 |
14 May 2019 | HKD | 0.61 | 0.62 | 0.6 | 0.62 | 0.62 | 0.0 (0.0%) | 270,000 |
13 May 2019 | HKD | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.62 | 0.63 | 0.61 | 0.62 | 0.62 | +0.01 (+1.64%) | 250,000 |
9 May 2019 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.03 (-4.69%) | 1,760,000 |
8 May 2019 | HKD | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 1,190,000 |
7 May 2019 | HKD | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | +0.03 (+4.84%) | 1,550,000 |
6 May 2019 | HKD | 0.63 | 0.64 | 0.61 | 0.62 | 0.62 | -0.03 (-4.62%) | 2,540,000 |
3 May 2019 | HKD | 0.64 | 0.68 | 0.64 | 0.65 | 0.65 | +0.02 (+3.17%) | 5,400,000 |
2 May 2019 | HKD | 0.66 | 0.67 | 0.63 | 0.63 | 0.63 | -0.03 (-4.55%) | 1,890,000 |
1 May 2019 | HKD | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 1,270,000 |