Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2019 | HKD | 0.188 | 0.188 | 0.187 | 0.187 | 0.1803 | -0.001 (-0.53%) | 31,111 |
3 Jun 2019 | HKD | 0.189 | 0.189 | 0.188 | 0.188 | 0.1813 | -0.001 (-0.53%) | 165,926 |
31 May 2019 | HKD | 0.194 | 0.198 | 0.189 | 0.189 | 0.1822 | -0.009 (-4.55%) | 65,333 |
30 May 2019 | HKD | 0.198 | 0.198 | 0.194 | 0.198 | 0.1909 | -0.005 (-2.46%) | 217,778 |
29 May 2019 | HKD | 0.191 | 0.203 | 0.191 | 0.203 | 0.1958 | 0.0 (0.0%) | 51,852 |
28 May 2019 | HKD | 0.19 | 0.203 | 0.19 | 0.203 | 0.1958 | +0.011 (+5.73%) | 876,296 |
27 May 2019 | HKD | 0.193 | 0.193 | 0.192 | 0.192 | 0.1851 | -0.011 (-5.42%) | 414,815 |
24 May 2019 | HKD | 0.203 | 0.203 | 0.203 | 0.203 | 0.1958 | 0.0 (0.0%) | 0 |
23 May 2019 | HKD | 0.194 | 0.203 | 0.192 | 0.203 | 0.1958 | +0.008 (+4.10%) | 222,963 |
22 May 2019 | HKD | 0.2 | 0.2 | 0.195 | 0.195 | 0.188 | -0.01 (-4.88%) | 362,963 |
21 May 2019 | HKD | 0.201 | 0.205 | 0.199 | 0.205 | 0.1977 | +0.003 (+1.49%) | 876,296 |
20 May 2019 | HKD | 0.201 | 0.202 | 0.195 | 0.202 | 0.1948 | -0.011 (-5.16%) | 414,815 |
17 May 2019 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.2054 | 0.0 (0.0%) | 0 |
16 May 2019 | HKD | 0.213 | 0.213 | 0.213 | 0.213 | 0.2054 | 0.0 (0.0%) | 0 |
15 May 2019 | HKD | 0.212 | 0.22 | 0.212 | 0.213 | 0.2054 | +0.005 (+2.40%) | 186,667 |
14 May 2019 | HKD | 0.21 | 0.21 | 0.2 | 0.208 | 0.2006 | -0.009 (-4.15%) | 396,148 |
13 May 2019 | HKD | 0.217 | 0.217 | 0.217 | 0.217 | 0.2092 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.209 | 0.217 | 0.209 | 0.217 | 0.2092 | +0.007 (+3.33%) | 596,296 |
9 May 2019 | HKD | 0.21 | 0.21 | 0.207 | 0.21 | 0.2025 | -0.002 (-0.94%) | 155,556 |
8 May 2019 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.2044 | 0.0 (0.0%) | 0 |
7 May 2019 | HKD | 0.212 | 0.212 | 0.212 | 0.212 | 0.2044 | 0.0 (0.0%) | 0 |
6 May 2019 | HKD | 0.215 | 0.218 | 0.212 | 0.212 | 0.2044 | -0.011 (-4.93%) | 383,704 |
3 May 2019 | HKD | 0.223 | 0.223 | 0.223 | 0.223 | 0.215 | 0.0 (0.0%) | 0 |
2 May 2019 | HKD | 0.22 | 0.223 | 0.22 | 0.223 | 0.215 | +0.001 (+0.45%) | 150,370 |
1 May 2019 | HKD | 0.222 | 0.222 | 0.222 | 0.222 | 0.2141 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.211 | 0.222 | 0.211 | 0.222 | 0.2141 | +0.007 (+3.26%) | 197,037 |
29 Apr 2019 | HKD | 0.214 | 0.218 | 0.213 | 0.215 | 0.2073 | -0.003 (-1.38%) | 502,963 |
26 Apr 2019 | HKD | 0.221 | 0.221 | 0.218 | 0.218 | 0.2102 | -0.002 (-0.91%) | 357,778 |
25 Apr 2019 | HKD | 0.222 | 0.222 | 0.22 | 0.22 | 0.2121 | -0.002 (-0.90%) | 77,778 |
24 Apr 2019 | HKD | 0.218 | 0.222 | 0.218 | 0.222 | 0.2141 | +0.001 (+0.45%) | 145,185 |