Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | HKD | 0.75 | 0.76 | 0.57 | 0.59 | 0.59 | -0.15 (-20.27%) | 3,865,210 |
10 Jun 2019 | HKD | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | +0.02 (+2.78%) | 14,000 |
7 Jun 2019 | HKD | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 0 |
6 Jun 2019 | HKD | 0.73 | 0.76 | 0.69 | 0.72 | 0.72 | 0.0 (0.0%) | 304,000 |
5 Jun 2019 | HKD | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | 0.0 (0.0%) | 106,000 |
4 Jun 2019 | HKD | 0.68 | 0.73 | 0.68 | 0.72 | 0.72 | +0.07 (+10.77%) | 8,000 |
3 Jun 2019 | HKD | 0.65 | 0.68 | 0.64 | 0.65 | 0.65 | 0.0 (0.0%) | 1,130,000 |
31 May 2019 | HKD | 0.71 | 0.71 | 0.53 | 0.65 | 0.65 | -0.1 (-13.33%) | 336,000 |
30 May 2019 | HKD | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 70,000 |
29 May 2019 | HKD | 0.74 | 0.75 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 100,000 |
28 May 2019 | HKD | 0.75 | 0.77 | 0.73 | 0.75 | 0.75 | -0.04 (-5.06%) | 212,000 |
27 May 2019 | HKD | 0.8 | 0.8 | 0.75 | 0.79 | 0.79 | +0.04 (+5.33%) | 60,000 |
24 May 2019 | HKD | 0.78 | 0.78 | 0.74 | 0.75 | 0.75 | -0.03 (-3.85%) | 88,000 |
23 May 2019 | HKD | 0.77 | 0.79 | 0.75 | 0.78 | 0.78 | 0.0 (0.0%) | 536,000 |
22 May 2019 | HKD | 0.86 | 0.86 | 0.74 | 0.78 | 0.78 | 0.0 (0.0%) | 858,000 |
21 May 2019 | HKD | 0.91 | 0.91 | 0.71 | 0.78 | 0.78 | 0.0 (0.0%) | 94,000 |
20 May 2019 | HKD | 0.73 | 0.78 | 0.71 | 0.78 | 0.78 | +0.07 (+9.86%) | 54,000 |
17 May 2019 | HKD | 0.73 | 0.75 | 0.71 | 0.71 | 0.71 | -0.03 (-4.05%) | 180,000 |
16 May 2019 | HKD | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | 0.0 (0.0%) | 178,000 |
15 May 2019 | HKD | 0.76 | 0.8 | 0.73 | 0.74 | 0.74 | -0.07 (-8.64%) | 344,000 |
14 May 2019 | HKD | 0.78 | 0.81 | 0.78 | 0.81 | 0.81 | 0.0 (0.0%) | 30,000 |
13 May 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
9 May 2019 | HKD | 0.8 | 0.81 | 0.75 | 0.81 | 0.81 | 0.0 (0.0%) | 24,000 |
8 May 2019 | HKD | 0.8 | 0.81 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 1,776,000 |
7 May 2019 | HKD | 0.8 | 0.81 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 82,000 |
6 May 2019 | HKD | 0.77 | 0.82 | 0.76 | 0.8 | 0.8 | -0.01 (-1.23%) | 268,000 |
3 May 2019 | HKD | 0.8 | 0.82 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 348,000 |
2 May 2019 | HKD | 0.8 | 0.85 | 0.8 | 0.81 | 0.81 | 0.0 (0.0%) | 1,430,000 |
1 May 2019 | HKD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |