Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | HKD | 0.14 | 0.143 | 0.138 | 0.138 | 0.138 | -0.005 (-3.50%) | 7,344,000 |
24 May 2019 | HKD | 0.136 | 0.15 | 0.136 | 0.143 | 0.143 | +0.005 (+3.62%) | 6,180,000 |
23 May 2019 | HKD | 0.14 | 0.142 | 0.138 | 0.138 | 0.138 | -0.002 (-1.43%) | 2,958,000 |
22 May 2019 | HKD | 0.134 | 0.148 | 0.129 | 0.14 | 0.14 | +0.016 (+12.90%) | 30,782,000 |
21 May 2019 | HKD | 0.12 | 0.128 | 0.12 | 0.124 | 0.124 | 0.0 (0.0%) | 9,996,000 |
20 May 2019 | HKD | 0.13 | 0.13 | 0.124 | 0.124 | 0.124 | -0.006 (-4.62%) | 7,910,000 |
17 May 2019 | HKD | 0.136 | 0.136 | 0.13 | 0.13 | 0.13 | -0.006 (-4.41%) | 7,350,000 |
16 May 2019 | HKD | 0.137 | 0.138 | 0.134 | 0.136 | 0.136 | -0.002 (-1.45%) | 5,908,000 |
15 May 2019 | HKD | 0.137 | 0.141 | 0.133 | 0.138 | 0.138 | +0.001 (+0.73%) | 18,646,000 |
14 May 2019 | HKD | 0.139 | 0.144 | 0.132 | 0.137 | 0.137 | -0.003 (-2.14%) | 9,900,000 |
13 May 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.141 | 0.158 | 0.138 | 0.14 | 0.14 | +0.002 (+1.45%) | 17,588,000 |
9 May 2019 | HKD | 0.143 | 0.15 | 0.138 | 0.138 | 0.138 | -0.004 (-2.82%) | 11,642,000 |
8 May 2019 | HKD | 0.151 | 0.153 | 0.142 | 0.142 | 0.142 | -0.008 (-5.33%) | 14,150,000 |
7 May 2019 | HKD | 0.151 | 0.154 | 0.148 | 0.15 | 0.15 | -0.002 (-1.32%) | 13,788,000 |
6 May 2019 | HKD | 0.158 | 0.158 | 0.148 | 0.152 | 0.152 | -0.009 (-5.59%) | 16,378,000 |
3 May 2019 | HKD | 0.167 | 0.17 | 0.161 | 0.161 | 0.161 | -0.007 (-4.17%) | 12,050,000 |
2 May 2019 | HKD | 0.168 | 0.173 | 0.165 | 0.168 | 0.168 | -0.002 (-1.18%) | 16,212,000 |
1 May 2019 | HKD | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.169 | 0.172 | 0.169 | 0.17 | 0.17 | -0.002 (-1.16%) | 14,206,000 |
29 Apr 2019 | HKD | 0.17 | 0.175 | 0.168 | 0.172 | 0.172 | +0.001 (+0.58%) | 23,150,000 |
26 Apr 2019 | HKD | 0.172 | 0.177 | 0.17 | 0.171 | 0.171 | -0.001 (-0.58%) | 15,424,000 |
25 Apr 2019 | HKD | 0.169 | 0.176 | 0.166 | 0.172 | 0.172 | +0.004 (+2.38%) | 46,104,000 |
24 Apr 2019 | HKD | 0.166 | 0.168 | 0.164 | 0.168 | 0.168 | +0.002 (+1.20%) | 29,362,000 |
23 Apr 2019 | HKD | 0.164 | 0.168 | 0.161 | 0.166 | 0.166 | +0.006 (+3.75%) | 50,372,000 |
22 Apr 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.002 (-1.23%) | 0 |
18 Apr 2019 | HKD | 0.164 | 0.164 | 0.16 | 0.162 | 0.162 | -0.001 (-0.61%) | 17,902,000 |
17 Apr 2019 | HKD | 0.168 | 0.171 | 0.162 | 0.163 | 0.163 | -0.003 (-1.81%) | 27,838,000 |
16 Apr 2019 | HKD | 0.159 | 0.166 | 0.154 | 0.166 | 0.166 | +0.01 (+6.41%) | 62,602,000 |