Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 58,000 |
24 May 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 24,000 |
23 May 2019 | HKD | 0.68 | 0.7 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 131,600 |
22 May 2019 | HKD | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 0.0 (0.0%) | 66,000 |
21 May 2019 | HKD | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | 0.0 (0.0%) | 283,504 |
20 May 2019 | HKD | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 0.0 (0.0%) | 171,139 |
17 May 2019 | HKD | 0.69 | 0.69 | 0.68 | 0.68 | 0.68 | 0.0 (0.0%) | 362,265 |
16 May 2019 | HKD | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | +0.01 (+1.49%) | 215,180 |
15 May 2019 | HKD | 0.67 | 0.68 | 0.67 | 0.67 | 0.67 | -0.01 (-1.47%) | 214,000 |
14 May 2019 | HKD | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 126,400 |
13 May 2019 | HKD | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.69 | 0.71 | 0.69 | 0.69 | 0.69 | 0.0 (0.0%) | 477,770 |
9 May 2019 | HKD | 0.7 | 0.7 | 0.69 | 0.69 | 0.69 | -0.02 (-2.82%) | 768,800 |
8 May 2019 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | 0.0 (0.0%) | 364,000 |
7 May 2019 | HKD | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | -0.01 (-1.39%) | 126,425 |
6 May 2019 | HKD | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | -0.01 (-1.37%) | 228,000 |
3 May 2019 | HKD | 0.74 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 202,000 |
2 May 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 22,141 |
1 May 2019 | HKD | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.72 | 0.73 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 44,487 |
29 Apr 2019 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | 0.0 (0.0%) | 371,672 |
26 Apr 2019 | HKD | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 0.0 (0.0%) | 177,400 |
25 Apr 2019 | HKD | 0.72 | 0.74 | 0.72 | 0.73 | 0.73 | -0.01 (-1.35%) | 91,000 |
24 Apr 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 288,000 |
23 Apr 2019 | HKD | 0.74 | 0.74 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 253,447 |
22 Apr 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 475,867 |
17 Apr 2019 | HKD | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | 0.0 (0.0%) | 272,772 |
16 Apr 2019 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 255,671 |