Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
5 Jun 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 120,000 |
4 Jun 2019 | HKD | 0.5 | 0.5 | 0.5 | 0.5 | 0.5 | 0.0 (0.0%) | 0 |
3 Jun 2019 | HKD | 0.495 | 0.5 | 0.49 | 0.5 | 0.5 | 0.0 (0.0%) | 68,000 |
31 May 2019 | HKD | 0.5 | 0.51 | 0.485 | 0.5 | 0.5 | 0.0 (0.0%) | 1,232,000 |
30 May 2019 | HKD | 0.51 | 0.51 | 0.5 | 0.5 | 0.5 | -0.01 (-1.96%) | 70,000 |
29 May 2019 | HKD | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 0.0 (0.0%) | 0 |
28 May 2019 | HKD | 0.5 | 0.51 | 0.5 | 0.51 | 0.51 | 0.0 (0.0%) | 590,000 |
27 May 2019 | HKD | 0.495 | 0.51 | 0.495 | 0.51 | 0.51 | +0.015 (+3.03%) | 394,000 |
24 May 2019 | HKD | 0.53 | 0.53 | 0.495 | 0.495 | 0.495 | -0.035 (-6.60%) | 2,502,000 |
23 May 2019 | HKD | 0.54 | 0.54 | 0.51 | 0.53 | 0.53 | -0.01 (-1.85%) | 2,224,000 |
22 May 2019 | HKD | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | +0.03 (+5.88%) | 770,000 |
21 May 2019 | HKD | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -0.02 (-3.77%) | 1,764,000 |
20 May 2019 | HKD | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -0.03 (-5.36%) | 1,750,000 |
17 May 2019 | HKD | 0.58 | 0.58 | 0.56 | 0.56 | 0.56 | -0.02 (-3.45%) | 286,000 |
16 May 2019 | HKD | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | +0.01 (+1.75%) | 64,000 |
15 May 2019 | HKD | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.0 (0.0%) | 130,000 |
14 May 2019 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | -0.02 (-3.39%) | 746,000 |
13 May 2019 | HKD | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.0 (0.0%) | 0 |
10 May 2019 | HKD | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 0.0 (0.0%) | 1,364,000 |
9 May 2019 | HKD | 0.59 | 0.6 | 0.58 | 0.59 | 0.59 | 0.0 (0.0%) | 1,694,000 |
8 May 2019 | HKD | 0.59 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 258,000 |
7 May 2019 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | 0.0 (0.0%) | 288,000 |
6 May 2019 | HKD | 0.6 | 0.62 | 0.58 | 0.6 | 0.6 | -0.03 (-4.76%) | 1,956,000 |
3 May 2019 | HKD | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.0 (0.0%) | 160,000 |
2 May 2019 | HKD | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -0.01 (-1.56%) | 202,000 |
1 May 2019 | HKD | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 0 |
30 Apr 2019 | HKD | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | 0.0 (0.0%) | 896,000 |
29 Apr 2019 | HKD | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.01 (-1.54%) | 242,000 |
26 Apr 2019 | HKD | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | +0.01 (+1.56%) | 1,042,000 |