Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | HKD | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 184,000 |
31 May 2019 | HKD | 0.325 | 0.335 | 0.325 | 0.33 | 0.33 | 0.0 (0.0%) | 384,000 |
30 May 2019 | HKD | 0.33 | 0.35 | 0.33 | 0.33 | 0.33 | 0.0 (0.0%) | 284,000 |
29 May 2019 | HKD | 0.335 | 0.36 | 0.325 | 0.33 | 0.33 | -0.005 (-1.49%) | 62,000 |
28 May 2019 | HKD | 0.33 | 0.34 | 0.33 | 0.335 | 0.335 | 0.0 (0.0%) | 88,000 |
27 May 2019 | HKD | 0.34 | 0.345 | 0.33 | 0.335 | 0.335 | -0.01 (-2.90%) | 186,000 |
24 May 2019 | HKD | 0.33 | 0.345 | 0.33 | 0.345 | 0.345 | +0.005 (+1.47%) | 30,000 |
23 May 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
22 May 2019 | HKD | 0.34 | 0.36 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 80,000 |
21 May 2019 | HKD | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 0.0 (0.0%) | 0 |
20 May 2019 | HKD | 0.345 | 0.35 | 0.34 | 0.34 | 0.34 | -0.005 (-1.45%) | 184,000 |
17 May 2019 | HKD | 0.35 | 0.35 | 0.34 | 0.345 | 0.345 | -0.005 (-1.43%) | 396,000 |
16 May 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
14 May 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
13 May 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 0.0 (0.0%) | 464,000 |
9 May 2019 | HKD | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 0.0 (0.0%) | 110,000 |
8 May 2019 | HKD | 0.355 | 0.365 | 0.35 | 0.35 | 0.35 | -0.01 (-2.78%) | 448,000 |
7 May 2019 | HKD | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.0 (0.0%) | 252,000 |
6 May 2019 | HKD | 0.37 | 0.37 | 0.355 | 0.36 | 0.36 | -0.02 (-5.26%) | 1,884,000 |
3 May 2019 | HKD | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -0.005 (-1.30%) | 160,000 |
2 May 2019 | HKD | 0.385 | 0.385 | 0.38 | 0.385 | 0.385 | -0.005 (-1.28%) | 522,000 |
1 May 2019 | HKD | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | +0.005 (+1.30%) | 0 |
30 Apr 2019 | HKD | 0.38 | 0.385 | 0.38 | 0.385 | 0.385 | -0.015 (-3.75%) | 274,000 |
29 Apr 2019 | HKD | 0.4 | 0.4 | 0.39 | 0.4 | 0.4 | +0.01 (+2.56%) | 186,000 |
26 Apr 2019 | HKD | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | +0.005 (+1.30%) | 210,000 |
25 Apr 2019 | HKD | 0.385 | 0.39 | 0.385 | 0.385 | 0.385 | -0.01 (-2.53%) | 618,000 |
24 Apr 2019 | HKD | 0.395 | 0.395 | 0.39 | 0.395 | 0.395 | -0.005 (-1.25%) | 178,000 |
23 Apr 2019 | HKD | 0.39 | 0.4 | 0.385 | 0.4 | 0.4 | 0.0 (0.0%) | 50,000 |