Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2019 | HKD | 0.135 | 0.141 | 0.13 | 0.135 | 0.135 | +0.006 (+4.65%) | 5,782,000 |
23 May 2019 | HKD | 0.131 | 0.132 | 0.128 | 0.129 | 0.129 | -0.003 (-2.27%) | 234,000 |
22 May 2019 | HKD | 0.132 | 0.132 | 0.132 | 0.132 | 0.132 | 0.0 (0.0%) | 220,000 |
21 May 2019 | HKD | 0.13 | 0.133 | 0.128 | 0.132 | 0.132 | +0.001 (+0.76%) | 2,152,000 |
20 May 2019 | HKD | 0.13 | 0.135 | 0.129 | 0.131 | 0.131 | -0.002 (-1.50%) | 1,136,000 |
17 May 2019 | HKD | 0.131 | 0.133 | 0.128 | 0.133 | 0.133 | +0.001 (+0.76%) | 6,418,000 |
16 May 2019 | HKD | 0.132 | 0.133 | 0.131 | 0.132 | 0.132 | -0.001 (-0.75%) | 384,000 |
15 May 2019 | HKD | 0.132 | 0.133 | 0.127 | 0.133 | 0.133 | 0.0 (0.0%) | 1,838,000 |
14 May 2019 | HKD | 0.132 | 0.136 | 0.125 | 0.133 | 0.133 | -0.002 (-1.48%) | 1,852,000 |
13 May 2019 | HKD | 0.135 | 0.135 | 0.135 | 0.135 | 0.135 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.137 | 0.137 | 0.134 | 0.135 | 0.135 | 0.0 (0.0%) | 702,000 |
9 May 2019 | HKD | 0.139 | 0.139 | 0.132 | 0.135 | 0.135 | -0.001 (-0.74%) | 1,470,000 |
8 May 2019 | HKD | 0.132 | 0.136 | 0.131 | 0.136 | 0.136 | 0.0 (0.0%) | 3,090,000 |
7 May 2019 | HKD | 0.136 | 0.138 | 0.133 | 0.136 | 0.136 | 0.0 (0.0%) | 3,888,000 |
6 May 2019 | HKD | 0.137 | 0.138 | 0.132 | 0.136 | 0.136 | -0.002 (-1.45%) | 4,250,000 |
3 May 2019 | HKD | 0.137 | 0.139 | 0.135 | 0.138 | 0.138 | +0.003 (+2.22%) | 3,796,000 |
2 May 2019 | HKD | 0.138 | 0.139 | 0.135 | 0.135 | 0.135 | -0.004 (-2.88%) | 1,722,040 |
1 May 2019 | HKD | 0.139 | 0.139 | 0.139 | 0.139 | 0.139 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.139 | 0.14 | 0.136 | 0.139 | 0.139 | 0.0 (0.0%) | 4,080,000 |
29 Apr 2019 | HKD | 0.139 | 0.14 | 0.138 | 0.139 | 0.139 | +0.001 (+0.72%) | 4,522,000 |
26 Apr 2019 | HKD | 0.137 | 0.14 | 0.133 | 0.138 | 0.138 | -0.001 (-0.72%) | 3,208,000 |
25 Apr 2019 | HKD | 0.139 | 0.14 | 0.137 | 0.139 | 0.139 | -0.001 (-0.71%) | 346,000 |
24 Apr 2019 | HKD | 0.139 | 0.14 | 0.137 | 0.14 | 0.14 | 0.0 (0.0%) | 1,748,000 |
23 Apr 2019 | HKD | 0.139 | 0.142 | 0.137 | 0.14 | 0.14 | 0.0 (0.0%) | 2,474,000 |
22 Apr 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.14 | 0.14 | 0.137 | 0.14 | 0.14 | 0.0 (0.0%) | 2,326,000 |
17 Apr 2019 | HKD | 0.136 | 0.14 | 0.135 | 0.14 | 0.14 | +0.005 (+3.70%) | 5,430,000 |
16 Apr 2019 | HKD | 0.133 | 0.135 | 0.132 | 0.135 | 0.135 | 0.0 (0.0%) | 486,000 |
15 Apr 2019 | HKD | 0.135 | 0.137 | 0.131 | 0.135 | 0.135 | 0.0 (0.0%) | 6,672,000 |