Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | HKD | 0.228 | 0.239 | 0.228 | 0.238 | 0.238 | -0.001 (-0.42%) | 3,130,000 |
23 May 2019 | HKD | 0.247 | 0.25 | 0.234 | 0.239 | 0.239 | -0.011 (-4.40%) | 5,290,000 |
22 May 2019 | HKD | 0.244 | 0.25 | 0.244 | 0.25 | 0.25 | +0.001 (+0.40%) | 210,000 |
21 May 2019 | HKD | 0.245 | 0.255 | 0.244 | 0.249 | 0.249 | +0.004 (+1.63%) | 3,640,000 |
20 May 2019 | HKD | 0.25 | 0.25 | 0.245 | 0.245 | 0.245 | -0.004 (-1.61%) | 540,000 |
17 May 2019 | HKD | 0.25 | 0.25 | 0.244 | 0.249 | 0.249 | -0.001 (-0.40%) | 2,590,000 |
16 May 2019 | HKD | 0.25 | 0.255 | 0.25 | 0.25 | 0.25 | -0.005 (-1.96%) | 260,000 |
15 May 2019 | HKD | 0.241 | 0.26 | 0.241 | 0.255 | 0.255 | +0.006 (+2.41%) | 5,500,000 |
14 May 2019 | HKD | 0.244 | 0.25 | 0.24 | 0.249 | 0.249 | -0.001 (-0.40%) | 4,610,000 |
13 May 2019 | HKD | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.25 | 0.265 | 0.246 | 0.25 | 0.25 | 0.0 (0.0%) | 4,730,000 |
9 May 2019 | HKD | 0.255 | 0.255 | 0.25 | 0.25 | 0.25 | -0.01 (-3.85%) | 490,000 |
8 May 2019 | HKD | 0.265 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 140,000 |
7 May 2019 | HKD | 0.26 | 0.275 | 0.25 | 0.265 | 0.265 | +0.005 (+1.92%) | 3,570,000 |
6 May 2019 | HKD | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -0.01 (-3.70%) | 480,000 |
3 May 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 280,000 |
2 May 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 90,000 |
1 May 2019 | HKD | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 200,000 |
29 Apr 2019 | HKD | 0.27 | 0.27 | 0.265 | 0.27 | 0.27 | 0.0 (0.0%) | 160,000 |
26 Apr 2019 | HKD | 0.265 | 0.27 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 1,900,000 |
25 Apr 2019 | HKD | 0.275 | 0.275 | 0.26 | 0.265 | 0.265 | -0.015 (-5.36%) | 2,830,000 |
24 Apr 2019 | HKD | 0.305 | 0.31 | 0.275 | 0.28 | 0.28 | -0.025 (-8.20%) | 4,360,000 |
23 Apr 2019 | HKD | 0.325 | 0.33 | 0.28 | 0.305 | 0.305 | -0.035 (-10.29%) | 8,280,000 |
22 Apr 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.345 | 0.345 | 0.325 | 0.34 | 0.34 | +0.01 (+3.03%) | 5,260,000 |
17 Apr 2019 | HKD | 0.35 | 0.36 | 0.325 | 0.33 | 0.33 | -0.01 (-2.94%) | 4,220,000 |
16 Apr 2019 | HKD | 0.295 | 0.34 | 0.29 | 0.34 | 0.34 | +0.05 (+17.24%) | 18,400,000 |
15 Apr 2019 | HKD | 0.265 | 0.29 | 0.265 | 0.29 | 0.29 | +0.025 (+9.43%) | 1,630,000 |