Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2019 | HKD | 0.405 | 0.44 | 0.405 | 0.42 | 0.42 | +0.01 (+2.44%) | 4,372,000 |
15 May 2019 | HKD | 0.4 | 0.425 | 0.4 | 0.41 | 0.41 | +0.01 (+2.50%) | 3,336,000 |
14 May 2019 | HKD | 0.42 | 0.425 | 0.395 | 0.4 | 0.4 | -0.03 (-6.98%) | 1,526,000 |
13 May 2019 | HKD | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.435 | 0.45 | 0.425 | 0.43 | 0.43 | -0.01 (-2.27%) | 626,000 |
9 May 2019 | HKD | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -0.02 (-4.35%) | 1,370,000 |
8 May 2019 | HKD | 0.445 | 0.46 | 0.445 | 0.46 | 0.46 | 0.0 (0.0%) | 62,000 |
7 May 2019 | HKD | 0.455 | 0.475 | 0.45 | 0.46 | 0.46 | +0.005 (+1.10%) | 494,000 |
6 May 2019 | HKD | 0.475 | 0.475 | 0.45 | 0.455 | 0.455 | -0.03 (-6.19%) | 2,894,000 |
3 May 2019 | HKD | 0.495 | 0.495 | 0.47 | 0.485 | 0.485 | -0.01 (-2.02%) | 1,524,000 |
2 May 2019 | HKD | 0.5 | 0.5 | 0.49 | 0.495 | 0.495 | -0.015 (-2.94%) | 596,000 |
1 May 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.485 | 0.52 | 0.485 | 0.51 | 0.51 | +0.02 (+4.08%) | 2,148,000 |
29 Apr 2019 | HKD | 0.49 | 0.495 | 0.485 | 0.49 | 0.49 | 0.0 (0.0%) | 1,044,000 |
26 Apr 2019 | HKD | 0.5 | 0.5 | 0.485 | 0.49 | 0.49 | -0.02 (-3.92%) | 2,600,000 |
25 Apr 2019 | HKD | 0.52 | 0.52 | 0.5 | 0.51 | 0.51 | -0.01 (-1.92%) | 1,272,000 |
24 Apr 2019 | HKD | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 1,040,000 |
23 Apr 2019 | HKD | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 0.0 (0.0%) | 1,322,000 |
22 Apr 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
19 Apr 2019 | HKD | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.0 (0.0%) | 0 |
18 Apr 2019 | HKD | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 3,102,000 |
17 Apr 2019 | HKD | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | 0.0 (0.0%) | 1,288,000 |
16 Apr 2019 | HKD | 0.54 | 0.55 | 0.54 | 0.54 | 0.54 | -0.02 (-3.57%) | 704,000 |
15 Apr 2019 | HKD | 0.56 | 0.56 | 0.54 | 0.56 | 0.56 | 0.0 (0.0%) | 758,000 |
12 Apr 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 1,036,000 |
11 Apr 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | -0.02 (-3.33%) | 1,388,000 |
10 Apr 2019 | HKD | 0.6 | 0.61 | 0.57 | 0.6 | 0.6 | +0.01 (+1.69%) | 5,462,000 |
9 Apr 2019 | HKD | 0.53 | 0.59 | 0.53 | 0.59 | 0.59 | +0.04 (+7.27%) | 4,856,000 |
8 Apr 2019 | HKD | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -0.01 (-1.79%) | 2,428,000 |
5 Apr 2019 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 0 |